Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.95	26.09	24.96	25.30	969,709	-1.57(-5.83%)
Apr 29, 2020	25.79	27.82	25.45	26.87	1,438,438	+2.24(+9.10%)
Apr 28, 2020	24.36	25.13	24.10	24.63	1,210,907	+1.33(+5.73%)
Apr 27, 2020	22.90	23.69	22.53	23.29	1,410,176	+0.68(+2.99%)
Apr 24, 2020	23.09	23.36	22.11	22.62	1,033,176	-0.41(-1.77%)
Apr 23, 2020	22.27	23.61	22.23	23.02	1,299,969	+0.87(+3.93%)
Apr 22, 2020	22.45	22.71	21.90	22.15	1,563,179	+0.45(+2.09%)
Apr 21, 2020	21.27	21.97	20.51	21.70	2,253,052	-0.71(-3.18%)
Apr 20, 2020	22.47	22.83	21.66	22.41	1,519,926	-1.24(-5.25%)
Apr 17, 2020	23.52	24.08	23.02	23.65	1,984,833	+1.33(+5.98%)
Apr 16, 2020	23.91	24.37	22.15	22.32	2,385,560	-1.76(-7.31%)
Apr 15, 2020	24.18	25.22	23.43	24.08	1,818,180	-1.65(-6.41%)
Apr 14, 2020	27.26	27.71	25.38	25.73	1,517,866	-0.72(-2.73%)
Apr 13, 2020	27.74	27.79	25.40	26.45	1,436,520	-1.48(-5.31%)
Apr 09, 2020	28.13	29.10	27.21	27.93	2,363,596	+1.08(+4.04%)
Apr 08, 2020	25.93	27.69	25.67	26.85	2,075,967	+1.52(+6.00%)
Apr 07, 2020	24.87	25.69	24.01	25.33	3,048,374	+2.18(+9.40%)
Apr 06, 2020	21.94	23.82	21.10	23.15	1,527,374	+3.20(+16.01%)
Apr 03, 2020	22.05	22.06	19.36	19.96	1,271,252	-2.31(-10.36%)
Apr 02, 2020	22.50	23.18	21.73	22.27	1,013,879	-0.12(-0.54%)
Apr 01, 2020	22.77	23.33	21.80	22.39	1,582,281	-2.01(-8.24%)
Mar 31, 2020	26.14	26.28	23.42	24.40	1,796,133	-1.83(-6.99%)
Mar 30, 2020	27.65	28.07	24.34	26.23	947,385	-1.46(-5.28%)
Mar 27, 2020	28.10	28.63	26.60	27.69	1,539,884	-1.02(-3.55%)
Mar 26, 2020	23.08	29.67	23.08	28.71	2,301,208	+5.94(+26.07%)
Mar 25, 2020	20.39	24.46	19.34	22.77	2,672,263	+2.70(+13.47%)
Mar 24, 2020	19.81	20.20	18.80	20.07	2,178,660	+1.60(+8.68%)
Mar 23, 2020	24.42	24.84	18.32	18.47	1,592,815	-6.38(-25.68%)
Mar 20, 2020	25.71	28.04	22.08	24.85	2,870,845	-0.27(-1.07%)
Mar 19, 2020	18.06	30.56	16.23	25.12	4,175,781	+7.02(+38.79%)
Mar 18, 2020	29.73	29.78	17.25	18.10	2,468,026	-13.59(-42.88%)
Mar 17, 2020	31.62	32.13	28.60	31.68	1,871,357	+0.31(+0.97%)
Mar 16, 2020	31.49	33.11	30.10	31.38	1,478,918	-3.48(-9.99%)
Mar 13, 2020	34.66	35.52	32.69	34.86	1,585,448	+1.90(+5.76%)
Mar 12, 2020	32.65	33.39	30.42	32.96	1,412,803	-2.06(-5.87%)
Mar 11, 2020	35.96	36.66	34.41	35.02	1,234,709	-1.66(-4.52%)
Mar 10, 2020	37.37	37.77	35.82	36.68	841,178	+0.23(+0.64%)
Mar 09, 2020	39.11	39.32	36.32	36.44	1,115,464	-4.93(-11.91%)
Mar 06, 2020	41.34	42.03	40.39	41.37	1,034,709	-1.32(-3.09%)
Mar 05, 2020	42.81	43.59	41.88	42.69	1,126,593	-1.00(-2.28%)
Mar 04, 2020	43.54	43.96	42.25	43.69	1,006,738	+0.76(+1.76%)
Mar 03, 2020	43.23	44.29	42.33	42.93	1,463,315	-0.27(-0.62%)
Mar 02, 2020	40.78	43.20	40.49	43.20	1,175,675	+2.93(+7.26%)
Feb 28, 2020	39.68	40.61	39.28	40.27	1,366,826	-0.53(-1.29%)
Feb 27, 2020	41.22	42.49	40.74	40.80	1,363,382	-1.14(-2.71%)
Feb 26, 2020	43.28	43.70	41.87	41.94	1,055,138	-1.04(-2.43%)
Feb 25, 2020	43.51	43.93	42.70	42.98	1,253,141	-0.65(-1.48%)
Feb 24, 2020	43.46	44.03	43.11	43.62	894,353	-0.76(-1.71%)
Feb 21, 2020	44.55	44.71	44.06	44.38	859,819	-0.08(-0.19%)
Feb 20, 2020	43.54	44.73	43.25	44.46	994,035	+0.79(+1.82%)
Feb 19, 2020	45.54	45.73	43.66	43.67	1,715,258	-1.88(-4.13%)
Feb 18, 2020	44.99	46.07	44.76	45.55	1,032,422	+0.40(+0.88%)
Feb 14, 2020	47.07	47.30	44.30	45.16	1,807,409	-2.85(-5.94%)
Feb 13, 2020	47.35	48.25	47.20	48.01	664,025	+0.46(+0.97%)
Feb 12, 2020	48.64	48.90	47.50	47.55	1,644,960	-1.02(-2.09%)
Feb 11, 2020	47.98	48.83	47.98	48.56	629,454	+0.73(+1.52%)
Feb 10, 2020	47.78	47.86	47.24	47.83	420,605	-0.06(-0.12%)
Feb 07, 2020	48.01	48.16	47.31	47.89	608,971	-0.10(-0.21%)
Feb 06, 2020	48.01	48.88	47.68	47.99	511,922	+0.13(+0.27%)
Feb 05, 2020	47.49	47.98	47.22	47.86	499,241	+0.79(+1.69%)
Feb 04, 2020	47.07	47.63	46.88	47.07	485,977	+0.73(+1.57%)
Feb 03, 2020	45.87	46.88	45.87	46.34	423,784	+0.55(+1.21%)
Jan 31, 2020	46.50	46.76	45.66	45.78	477,316	-1.01(-2.15%)
Jan 30, 2020	46.19	46.82	45.95	46.79	232,900	+0.22(+0.48%)
Jan 29, 2020	47.08	47.26	46.52	46.57	276,207	-0.46(-0.98%)
Jan 28, 2020	47.12	47.27	46.96	47.03	298,273	+0.11(+0.24%)
Jan 27, 2020	46.70	47.30	46.58	46.92	380,585	-0.45(-0.95%)
Jan 24, 2020	48.25	48.45	46.97	47.37	412,626	-0.90(-1.87%)
Jan 23, 2020	48.17	48.40	47.49	48.28	530,272	+0.05(+0.10%)
Jan 22, 2020	47.74	48.45	47.73	48.23	470,170	+0.58(+1.22%)
Jan 21, 2020	47.62	48.02	47.30	47.65	604,163	-0.23(-0.48%)
Jan 17, 2020	48.16	48.52	47.50	47.88	734,016	+0.54(+1.15%)
Jan 16, 2020	46.88	47.35	46.72	47.33	813,201	+0.60(+1.28%)
Jan 15, 2020	46.57	46.97	46.50	46.73	373,506	+0.14(+0.30%)
Jan 14, 2020	46.55	46.81	46.21	46.60	427,678	+0.02(+0.04%)
Jan 13, 2020	46.87	47.08	46.42	46.58	424,992	-0.18(-0.38%)
Jan 10, 2020	46.96	47.15	46.58	46.75	593,151	-0.21(-0.45%)
Jan 09, 2020	46.75	47.14	46.54	46.96	840,610	+0.65(+1.39%)
Jan 08, 2020	46.68	46.93	46.30	46.32	592,295	-0.36(-0.77%)
Jan 07, 2020	46.86	47.22	46.67	46.68	342,141	-0.40(-0.84%)
Jan 06, 2020	47.11	47.43	46.84	47.08	501,206	-0.44(-0.93%)
Jan 03, 2020	46.72	47.81	46.63	47.52	734,341	+0.12(+0.25%)
Jan 02, 2020	48.03	48.20	47.00	47.40	632,083	-0.58(-1.21%)
Dec 31, 2019	47.79	48.28	47.72	47.98	511,665	+0.14(+0.29%)
Dec 30, 2019	48.43	48.43	47.80	47.84	363,127	-0.41(-0.84%)
Dec 27, 2019	47.97	48.54	47.76	48.25	1,222,602	+0.43(+0.91%)
Dec 26, 2019	48.50	48.56	47.67	47.81	420,610	-0.57(-1.18%)
Dec 24, 2019	48.00	48.40	47.81	48.39	403,308	+0.33(+0.69%)
Dec 23, 2019	48.86	48.87	48.04	48.05	543,115	-0.66(-1.36%)
Dec 20, 2019	48.70	49.24	48.63	48.72	1,242,540	-0.02(-0.04%)
Dec 19, 2019	49.35	49.35	48.40	48.74	826,195	-0.47(-0.96%)
Dec 18, 2019	50.25	50.31	49.13	49.21	638,887	-0.74(-1.48%)
Dec 17, 2019	49.83	50.16	49.83	49.95	621,789	+0.26(+0.52%)
Dec 16, 2019	49.48	49.93	49.12	49.69	736,389	+0.54(+1.11%)
Dec 13, 2019	49.77	49.78	48.95	49.14	876,615	-0.69(-1.39%)
Dec 12, 2019	50.27	50.76	49.76	49.83	637,828	-0.42(-0.83%)
Dec 11, 2019	50.32	50.98	50.18	50.25	453,175	+0.23(+0.46%)
Dec 10, 2019	50.27	50.37	49.89	50.02	443,325	-0.33(-0.66%)
Dec 09, 2019	49.59	50.55	49.48	50.35	606,541	+0.61(+1.22%)
Dec 06, 2019	50.14	50.53	49.61	49.74	436,682	+0.06(+0.11%)
Dec 05, 2019	49.60	50.17	49.49	49.69	487,882	+0.34(+0.69%)
Dec 04, 2019	49.62	49.89	49.14	49.35	553,391	-0.09(-0.19%)
Dec 03, 2019	49.58	49.86	48.54	49.44	554,743	-0.62(-1.24%)
Dec 02, 2019	50.48	50.65	49.73	50.06	835,035	-0.24(-0.48%)
Nov 29, 2019	51.15	51.39	50.30	50.30	245,783	-0.99(-1.94%)
Nov 27, 2019	50.62	51.34	50.36	51.29	446,365	+0.81(+1.60%)
Nov 26, 2019	49.77	50.53	49.64	50.48	382,011	+0.82(+1.65%)
Nov 25, 2019	49.38	50.15	49.25	49.66	494,245	+0.35(+0.71%)
Nov 22, 2019	49.17	49.64	49.04	49.31	259,365	+0.22(+0.45%)
Nov 21, 2019	49.55	49.65	49.03	49.09	337,603	-0.18(-0.37%)
Nov 20, 2019	49.89	50.18	48.88	49.27	543,610	-0.67(-1.35%)
Nov 19, 2019	49.93	50.25	49.62	49.95	606,783	+0.38(+0.76%)
Nov 18, 2019	49.48	49.84	49.21	49.57	419,432	+0.12(+0.24%)
Nov 15, 2019	50.24	50.29	49.38	49.45	630,865	-0.57(-1.14%)
Nov 14, 2019	49.57	50.10	49.57	50.02	431,719	+0.21(+0.43%)
Nov 13, 2019	48.93	49.92	48.70	49.81	551,210	+0.39(+0.78%)
Nov 12, 2019	49.09	49.70	48.76	49.42	570,709	+0.34(+0.69%)
Nov 11, 2019	48.94	49.45	48.45	49.08	361,257	-0.31(-0.63%)
Nov 08, 2019	49.24	49.47	45.93	49.39	824,276	+0.94(+1.94%)
Nov 07, 2019	48.60	49.02	48.09	48.45	599,786	+0.30(+0.63%)
Nov 06, 2019	48.17	48.77	47.71	48.15	455,186	-0.12(-0.25%)
Nov 05, 2019	48.40	48.43	47.86	48.27	337,362	+0.14(+0.29%)
Nov 04, 2019	48.32	48.44	47.98	48.13	274,675	+0.21(+0.44%)
Nov 01, 2019	48.22	48.31	47.68	47.92	344,009	-0.02(-0.04%)
Oct 31, 2019	47.53	48.03	47.15	47.94	558,604	+0.28(+0.58%)
Oct 30, 2019	48.22	48.26	47.48	47.66	556,265	-0.60(-1.24%)
Oct 29, 2019	48.43	48.86	48.16	48.26	421,048	-0.26(-0.53%)
Oct 28, 2019	49.00	49.38	48.24	48.52	553,540	-0.17(-0.36%)
Oct 25, 2019	48.22	49.35	48.14	48.69	490,262	+0.40(+0.82%)
Oct 24, 2019	48.53	48.64	47.88	48.30	330,665	-0.08(-0.17%)
Oct 23, 2019	48.19	48.61	47.77	48.38	513,338	+0.10(+0.21%)
Oct 22, 2019	47.50	48.92	47.47	48.28	761,260	+0.97(+2.04%)
Oct 21, 2019	46.86	47.72	46.86	47.31	562,556	+0.80(+1.72%)
Oct 18, 2019	45.83	46.72	45.83	46.51	651,728	+0.49(+1.06%)
Oct 17, 2019	45.77	46.31	45.58	46.03	466,488	+0.38(+0.83%)
Oct 16, 2019	45.44	45.80	45.22	45.65	485,359	+0.14(+0.30%)
Oct 15, 2019	44.46	45.86	44.34	45.51	487,118	+1.03(+2.32%)
Oct 14, 2019	44.74	45.04	44.35	44.48	204,103	-0.47(-1.04%)
Oct 11, 2019	44.73	45.50	44.71	44.95	513,515	+0.92(+2.09%)
Oct 10, 2019	43.95	44.40	43.77	44.03	430,792	+0.44(+1.01%)
Oct 09, 2019	43.53	43.81	43.12	43.59	326,193	+0.50(+1.15%)
Oct 08, 2019	43.17	43.84	43.03	43.09	488,557	-0.63(-1.43%)
Oct 07, 2019	43.78	44.23	43.70	43.72	348,688	-0.36(-0.81%)
Oct 04, 2019	43.01	44.08	43.01	44.07	410,942	+1.19(+2.77%)
Oct 03, 2019	43.01	43.23	42.26	42.89	902,426	-0.36(-0.83%)
Oct 02, 2019	43.57	43.65	42.75	43.25	659,827	-0.81(-1.84%)
Oct 01, 2019	44.23	44.87	43.89	44.06	488,387	+0.18(+0.42%)
Sep 30, 2019	44.76	44.76	43.81	43.87	716,189	-0.73(-1.63%)
Sep 27, 2019	45.68	45.83	44.42	44.60	466,249	-0.89(-1.96%)
Sep 26, 2019	45.44	45.68	44.95	45.49	363,045	+0.02(+0.04%)
Sep 25, 2019	45.00	45.66	43.80	45.47	552,849	+0.39(+0.86%)
Sep 24, 2019	45.28	45.72	44.87	45.09	583,115	-0.17(-0.39%)
Sep 23, 2019	47.28	47.52	44.87	45.26	1,140,932	-2.02(-4.26%)
Sep 20, 2019	45.73	47.88	45.73	47.28	2,219,113	+1.77(+3.88%)
Sep 19, 2019	44.84	45.98	44.84	45.51	663,262	+0.74(+1.64%)
Sep 18, 2019	44.80	44.99	44.35	44.77	479,872	-0.08(-0.18%)
Sep 17, 2019	44.54	44.87	44.25	44.86	588,375	+0.10(+0.23%)
Sep 16, 2019	43.68	44.86	43.51	44.76	409,520	+0.75(+1.69%)
Sep 13, 2019	44.82	44.88	43.88	44.01	758,321	-0.54(-1.22%)
Sep 12, 2019	45.59	45.63	44.51	44.55	529,537	-0.99(-2.18%)
Sep 11, 2019	45.25	45.68	44.49	45.55	556,496	+0.66(+1.48%)
Sep 10, 2019	45.73	45.73	44.30	44.88	509,670	-0.75(-1.65%)
Sep 09, 2019	44.60	45.77	44.41	45.64	493,946	+1.29(+2.91%)
Sep 06, 2019	45.07	46.00	44.27	44.35	544,917	-0.66(-1.47%)
Sep 05, 2019	44.98	45.62	44.62	45.01	458,683	+0.60(+1.35%)
Sep 04, 2019	45.00	45.01	44.14	44.41	310,477	-0.14(-0.31%)
Sep 03, 2019	44.29	44.93	44.14	44.55	611,073	+0.06(+0.12%)
Aug 30, 2019	45.04	45.14	44.16	44.50	417,776	-0.25(-0.55%)
Aug 29, 2019	44.21	44.86	44.18	44.75	331,272	+1.04(+2.37%)
Aug 28, 2019	43.09	43.86	42.86	43.71	662,028	+0.49(+1.13%)
Aug 27, 2019	44.55	44.55	43.12	43.22	372,761	-1.03(-2.32%)
Aug 26, 2019	43.98	44.26	43.76	44.25	319,806	+0.68(+1.56%)
Aug 23, 2019	44.41	44.97	43.48	43.57	677,401	-0.98(-2.20%)
Aug 22, 2019	44.08	44.71	43.97	44.55	631,483	+0.73(+1.67%)
Aug 21, 2019	44.08	44.45	43.67	43.82	611,135	+0.11(+0.25%)
Aug 20, 2019	43.97	44.58	43.67	43.71	859,457	-0.34(-0.77%)
Aug 19, 2019	44.01	44.39	43.62	44.05	690,065	+0.61(+1.39%)
Aug 16, 2019	42.58	43.62	42.58	43.44	661,815	+1.26(+2.98%)
Aug 15, 2019	42.02	42.85	41.84	42.19	423,226	+0.43(+1.03%)
Aug 14, 2019	41.98	42.04	41.36	41.75	499,846	-0.81(-1.90%)
Aug 13, 2019	42.10	43.18	41.92	42.56	297,954	+0.41(+0.98%)
Aug 12, 2019	42.79	42.79	42.00	42.15	307,933	-1.08(-2.50%)
Aug 09, 2019	43.05	43.92	42.83	43.23	567,317	+0.10(+0.23%)
Aug 08, 2019	42.51	43.30	42.37	43.13	448,167	+0.97(+2.31%)
Aug 07, 2019	41.53	42.37	41.35	42.16	723,379	+0.00(+0.00%)
Aug 06, 2019	41.56	42.19	41.25	42.16	569,470	+1.01(+2.45%)
Aug 05, 2019	41.22	41.59	40.45	41.15	704,962	-0.83(-1.97%)
Aug 02, 2019	42.26	42.48	38.87	41.97	1,666,310	+0.34(+0.82%)
Aug 01, 2019	42.16	43.05	41.05	41.64	1,000,148	-0.72(-1.69%)
Jul 31, 2019	43.17	43.53	42.28	42.35	821,249	-0.80(-1.85%)
Jul 30, 2019	42.39	43.21	42.39	43.15	600,301	+0.39(+0.90%)
Jul 29, 2019	41.86	42.82	41.85	42.76	783,301	+0.81(+1.92%)
Jul 26, 2019	43.05	43.05	41.24	41.96	896,699	-1.06(-2.47%)
Jul 25, 2019	44.02	44.06	42.86	43.02	720,788	-1.14(-2.58%)
Jul 24, 2019	43.29	44.24	43.22	44.16	502,095	+0.84(+1.95%)
Jul 23, 2019	42.57	43.35	42.36	43.31	498,230	+0.83(+1.97%)
Jul 22, 2019	43.00	43.15	42.45	42.48	750,865	-0.62(-1.45%)
Jul 19, 2019	43.74	43.80	43.07	43.10	463,772	-0.72(-1.63%)
Jul 18, 2019	43.09	43.82	43.04	43.82	718,157	+0.84(+1.96%)
Jul 17, 2019	43.95	43.95	42.90	42.97	781,004	-1.04(-2.36%)
Jul 16, 2019	44.02	44.47	43.76	44.01	638,004	+0.04(+0.08%)
Jul 15, 2019	45.60	45.68	43.83	43.97	646,159	-1.57(-3.44%)
Jul 12, 2019	45.06	45.78	44.97	45.54	326,112	+0.64(+1.43%)
Jul 11, 2019	44.89	44.90	44.17	44.90	723,691	+0.15(+0.33%)
Jul 10, 2019	44.67	44.86	44.07	44.75	504,796	+0.21(+0.47%)
Jul 09, 2019	44.37	44.71	44.05	44.54	470,504	+0.01(+0.02%)
Jul 08, 2019	44.96	45.29	44.34	44.53	471,009	-0.54(-1.20%)
Jul 05, 2019	44.60	45.18	44.52	45.08	304,422	+0.41(+0.92%)
Jul 03, 2019	44.08	44.90	44.08	44.66	226,381	+0.76(+1.73%)
Jul 02, 2019	44.06	44.16	43.52	43.90	476,455	-0.16(-0.35%)
Jul 01, 2019	43.64	44.17	43.42	44.06	405,580	+0.95(+2.19%)
Jun 28, 2019	42.89	43.24	42.41	43.11	1,105,314	+0.28(+0.66%)
Jun 27, 2019	42.41	42.87	41.97	42.83	379,920	+0.49(+1.15%)
Jun 26, 2019	41.96	42.42	41.61	42.34	725,012	+0.68(+1.63%)
Jun 25, 2019	43.43	43.45	41.64	41.66	1,286,390	-1.79(-4.12%)
Jun 24, 2019	43.68	44.10	43.42	43.45	604,946	-0.14(-0.32%)
Jun 21, 2019	44.93	45.19	43.52	43.59	1,218,342	-1.61(-3.57%)
Jun 20, 2019	45.83	45.95	45.02	45.20	533,995	-0.29(-0.65%)
Jun 19, 2019	44.97	45.74	44.97	45.50	585,664	+0.48(+1.06%)
Jun 18, 2019	43.99	45.28	43.86	45.02	779,271	+1.17(+2.66%)
Jun 17, 2019	44.47	44.63	43.78	43.86	341,110	-0.58(-1.30%)
Jun 14, 2019	44.50	44.85	43.94	44.43	477,941	-0.16(-0.35%)
Jun 13, 2019	44.86	45.00	44.55	44.59	581,137	+0.01(+0.02%)
Jun 12, 2019	44.86	45.26	44.55	44.58	378,922	-0.36(-0.80%)
Jun 11, 2019	45.47	45.62	44.53	44.94	991,961	-0.33(-0.73%)
Jun 10, 2019	45.26	46.34	44.99	45.27	916,615	+0.50(+1.11%)
Jun 07, 2019	45.16	45.39	44.64	44.77	654,294	-0.15(-0.33%)
Jun 06, 2019	44.27	45.15	44.27	44.92	1,046,336	+0.71(+1.60%)
Jun 05, 2019	43.90	44.27	43.08	44.21	679,762	+0.72(+1.67%)
Jun 04, 2019	43.43	43.71	43.11	43.49	1,183,929	+0.55(+1.28%)
Jun 03, 2019	43.08	43.75	42.72	42.94	995,905	-0.14(-0.32%)
May 31, 2019	42.86	43.23	42.34	43.08	960,678	-0.50(-1.14%)
May 30, 2019	44.38	44.68	43.39	43.57	536,486	-0.63(-1.43%)
May 29, 2019	43.75	44.20	43.62	44.20	659,787	+0.07(+0.17%)
May 28, 2019	43.86	44.66	43.81	44.13	462,332	+0.31(+0.71%)
May 24, 2019	44.02	44.24	43.75	43.82	520,776	+0.02(+0.04%)
May 23, 2019	43.81	44.06	43.49	43.80	632,193	-0.29(-0.67%)
May 22, 2019	43.69	44.13	43.69	44.09	627,199	+0.28(+0.63%)
May 21, 2019	44.10	44.78	43.71	43.82	888,493	+0.03(+0.06%)
May 20, 2019	43.24	44.04	43.12	43.79	652,268	+0.38(+0.87%)
May 17, 2019	43.27	43.83	43.27	43.41	540,504	-0.27(-0.61%)
May 16, 2019	43.12	43.99	43.07	43.68	529,954	+0.55(+1.28%)
May 15, 2019	42.36	43.18	42.05	43.13	469,087	+0.23(+0.53%)
May 14, 2019	41.98	43.09	41.95	42.90	569,199	+0.98(+2.34%)
May 13, 2019	42.59	42.66	41.66	41.92	657,365	-1.49(-3.42%)
May 10, 2019	42.92	43.81	42.37	43.41	1,042,642	+0.46(+1.07%)
May 09, 2019	42.49	42.98	41.99	42.95	561,324	+0.07(+0.17%)
May 08, 2019	43.18	43.30	42.82	42.87	1,442,365	-0.44(-1.02%)
May 07, 2019	44.22	44.44	43.03	43.31	459,356	-1.38(-3.08%)
May 06, 2019	44.10	44.85	43.21	44.69	753,788	+0.74(+1.69%)
May 03, 2019	44.50	44.61	42.80	43.95	827,705	+0.01(+0.02%)
May 02, 2019	43.53	44.13	43.43	43.94	629,461	+0.55(+1.27%)

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.