Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.32	23.23	22.21	22.91	124,729	+0.18(+0.80%)
Jan 30, 2014	22.96	23.29	22.57	22.73	137,481	+0.03(+0.12%)
Jan 29, 2014	22.47	22.99	22.41	22.70	398,998	+0.11(+0.49%)
Jan 28, 2014	22.07	22.75	21.96	22.59	429,604	+0.61(+2.78%)
Jan 27, 2014	22.22	22.57	21.83	21.98	202,414	-0.10(-0.45%)
Jan 24, 2014	22.51	22.51	21.45	22.08	219,146	-0.47(-2.06%)
Jan 23, 2014	22.90	23.45	22.53	22.55	286,707	-0.44(-1.91%)
Jan 22, 2014	22.74	23.32	22.55	22.99	195,734	+0.32(+1.41%)
Jan 21, 2014	22.86	23.04	22.26	22.67	141,594	-0.01(-0.04%)
Jan 17, 2014	22.08	22.68	22.68	22.68	254,129	+0.65(+2.94%)
Jan 16, 2014	22.37	22.51	21.73	22.03	371,861	-0.45(-1.99%)
Jan 15, 2014	21.44	22.59	21.40	22.48	293,373	+1.03(+4.81%)
Jan 14, 2014	21.00	22.16	20.64	21.44	768,740	+0.21(+0.99%)
Jan 13, 2014	21.15	21.39	21.15	21.23	149,325	-0.01(-0.04%)
Jan 10, 2014	21.14	21.40	20.91	21.24	170,476	+0.16(+0.74%)
Jan 09, 2014	21.23	21.23	20.81	21.09	313,854	-0.13(-0.60%)
Jan 08, 2014	21.64	21.64	21.08	21.22	186,764	-0.48(-2.23%)
Jan 07, 2014	21.86	21.97	21.55	21.70	197,694	-0.13(-0.59%)
Jan 06, 2014	22.07	22.30	21.61	21.83	258,499	-0.09(-0.42%)
Jan 03, 2014	21.33	22.60	21.33	21.92	450,299	+0.58(+2.74%)
Jan 02, 2014	21.83	21.96	21.11	21.33	219,017	-0.63(-2.87%)
Dec 31, 2013	21.56	21.96	21.96	21.96	254,239	+0.37(+1.73%)
Dec 30, 2013	21.55	21.85	21.16	21.59	185,262	+0.04(+0.17%)
Dec 27, 2013	21.47	21.72	21.37	21.55	226,448	+0.17(+0.81%)
Dec 26, 2013	21.15	21.83	21.15	21.38	216,058	+0.29(+1.39%)
Dec 24, 2013	21.03	21.29	20.91	21.09	113,954	+0.09(+0.43%)
Dec 23, 2013	21.03	21.25	20.86	21.00	426,955	-0.08(-0.39%)
Dec 20, 2013	19.90	21.08	19.63	21.08	3,383,132	+1.05(+5.24%)
Dec 19, 2013	20.42	20.53	19.78	20.03	126,459	-0.36(-1.75%)
Dec 18, 2013	19.64	20.77	19.64	20.39	525,672	+0.46(+2.29%)
Dec 17, 2013	19.69	20.06	19.40	19.93	420,235	+0.33(+1.68%)
Dec 16, 2013	19.66	19.78	19.54	19.60	848,280	-0.05(-0.28%)
Dec 13, 2013	19.70	19.97	19.53	19.66	245,983	+0.00(+0.00%)
Dec 12, 2013	19.72	20.07	19.63	19.66	374,470	-0.02(-0.09%)
Dec 11, 2013	19.96	19.99	19.58	19.67	238,762	-0.23(-1.15%)
Dec 10, 2013	20.00	20.52	19.63	19.90	326,753	-0.22(-1.09%)
Dec 09, 2013	20.33	20.40	20.00	20.12	235,710	-0.27(-1.34%)
Dec 06, 2013	20.22	20.91	19.97	20.39	175,140	+0.26(+1.31%)
Dec 05, 2013	20.22	20.23	19.83	20.13	255,199	-0.08(-0.41%)
Dec 04, 2013	19.67	20.27	19.58	20.21	178,059	+0.49(+2.50%)
Dec 03, 2013	19.86	19.86	19.57	19.72	207,103	-0.21(-1.05%)
Dec 02, 2013	19.83	20.08	19.67	19.93	223,346	+0.08(+0.41%)
Nov 29, 2013	20.10	20.10	19.66	19.85	52,239	-0.06(-0.32%)
Nov 27, 2013	19.88	20.29	19.79	19.91	165,913	+0.00(+0.00%)
Nov 26, 2013	19.90	20.22	19.61	19.91	388,406	+0.37(+1.92%)
Nov 25, 2013	20.29	20.54	19.41	19.54	461,245	-0.55(-2.73%)
Nov 22, 2013	20.10	20.41	19.73	20.08	583,660	+0.17(+0.87%)
Nov 21, 2013	19.43	19.98	19.43	19.91	271,715	+0.51(+2.64%)
Nov 20, 2013	19.35	19.65	19.21	19.40	568,997	+0.15(+0.76%)
Nov 19, 2013	19.34	19.45	19.13	19.25	320,383	-0.17(-0.89%)
Nov 18, 2013	19.76	20.30	19.06	19.43	306,949	+0.08(+0.42%)
Nov 15, 2013	19.63	19.82	19.24	19.34	261,131	-0.37(-1.90%)
Nov 14, 2013	19.16	19.99	19.16	19.72	608,441	+1.02(+5.47%)
Nov 12, 2013	18.67	18.98	18.21	18.70	852,346	-0.08(-0.44%)
Nov 11, 2013	19.45	19.63	18.61	18.78	501,691	-0.62(-3.20%)
Nov 08, 2013	19.78	19.99	19.12	19.40	456,052	-0.05(-0.28%)
Nov 07, 2013	19.99	20.50	18.99	19.45	1,044,397	-0.73(-3.62%)
Nov 06, 2013	21.00	21.00	19.97	20.18	871,414	-0.57(-2.73%)
Nov 05, 2013	19.93	20.97	19.63	20.75	964,049	+0.66(+3.27%)
Nov 04, 2013	19.99	20.80	19.94	20.09	466,458	-0.47(-2.31%)
Nov 01, 2013	19.54	21.00	19.26	20.57	2,501,318	+1.40(+7.29%)