Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.83	21.83	21.12	21.35	329,854	-0.54(-2.46%)
Jan 29, 2015	22.01	22.04	21.51	21.89	216,194	-0.03(-0.13%)
Jan 28, 2015	22.25	22.25	21.87	21.92	272,817	-0.29(-1.32%)
Jan 27, 2015	22.14	22.24	21.97	22.21	153,840	-0.16(-0.69%)
Jan 26, 2015	21.87	22.37	21.46	22.37	291,492	+0.49(+2.25%)
Jan 23, 2015	22.07	22.27	21.69	21.87	381,112	-0.19(-0.87%)
Jan 22, 2015	21.65	22.08	21.35	22.07	288,855	+0.42(+1.94%)
Jan 21, 2015	21.96	22.14	21.54	21.65	382,079	-0.30(-1.37%)
Jan 20, 2015	21.82	22.39	21.64	21.95	449,654	+0.20(+0.92%)
Jan 16, 2015	21.58	21.89	21.37	21.75	271,189	+0.05(+0.25%)
Jan 15, 2015	22.07	22.17	21.53	21.69	331,810	-0.37(-1.66%)
Jan 14, 2015	21.57	22.11	21.41	22.06	371,048	+0.23(+1.05%)
Jan 13, 2015	21.90	22.19	21.41	21.83	460,894	+0.04(+0.17%)
Jan 12, 2015	21.52	21.91	21.43	21.79	409,154	+0.26(+1.19%)
Jan 09, 2015	21.51	21.73	21.32	21.54	364,550	-0.02(-0.08%)
Jan 08, 2015	21.45	21.57	21.08	21.55	582,372	+0.10(+0.47%)
Jan 07, 2015	23.22	23.48	20.14	21.45	3,943,000	-1.62(-7.00%)
Jan 06, 2015	23.33	23.45	22.68	23.07	288,747	-0.26(-1.13%)
Jan 05, 2015	23.33	23.68	23.13	23.33	232,692	-0.16(-0.66%)
Jan 02, 2015	23.50	23.67	23.12	23.49	222,491	+0.02(+0.08%)
Dec 31, 2014	23.52	23.47	23.47	23.47	240,328	+0.01(+0.04%)
Dec 30, 2014	23.24	23.75	23.21	23.46	210,506	+0.23(+0.98%)
Dec 29, 2014	23.30	23.48	23.14	23.23	162,969	+0.01(+0.04%)
Dec 26, 2014	23.33	23.49	23.18	23.22	142,544	+0.00(+0.00%)
Dec 24, 2014	22.99	23.22	23.22	23.22	121,588	+0.24(+1.03%)
Dec 23, 2014	22.88	23.13	22.84	22.99	258,097	+0.28(+1.25%)
Dec 22, 2014	22.78	22.88	22.56	22.70	490,520	-0.13(-0.56%)
Dec 19, 2014	22.77	22.93	22.38	22.83	887,380	+0.03(+0.12%)
Dec 18, 2014	22.88	23.20	22.69	22.80	713,593	+0.15(+0.64%)
Dec 17, 2014	21.75	22.76	21.65	22.66	427,088	+0.91(+4.20%)
Dec 16, 2014	21.44	22.00	21.16	21.75	321,469	-0.11(-0.50%)
Dec 15, 2014	22.17	22.33	21.79	21.86	423,940	-0.24(-1.07%)
Dec 12, 2014	22.28	22.50	22.05	22.09	302,163	-0.26(-1.18%)
Dec 11, 2014	22.14	22.82	22.08	22.36	699,727	+0.34(+1.53%)
Dec 10, 2014	22.30	22.54	21.91	22.02	609,306	-0.44(-1.95%)
Dec 09, 2014	22.07	22.52	22.00	22.46	365,547	+0.34(+1.53%)
Dec 08, 2014	22.32	22.50	21.97	22.12	563,550	-0.02(-0.08%)
Dec 05, 2014	22.61	22.82	21.98	22.14	583,609	-0.50(-2.22%)
Dec 04, 2014	22.73	22.75	22.47	22.64	237,497	-0.16(-0.72%)
Dec 03, 2014	22.74	22.86	22.65	22.80	278,486	+0.21(+0.93%)
Dec 02, 2014	22.56	22.86	22.48	22.59	335,052	+0.11(+0.49%)
Dec 01, 2014	22.79	22.79	22.18	22.49	386,196	-0.52(-2.26%)
Nov 28, 2014	22.83	23.16	22.70	23.01	565,727	+0.23(+1.00%)
Nov 26, 2014	22.39	22.78	22.78	22.78	356,439	+0.37(+1.67%)
Nov 25, 2014	21.89	22.40	21.84	22.40	337,480	+0.43(+1.95%)
Nov 24, 2014	22.03	22.21	21.53	21.97	707,385	-0.07(-0.33%)
Nov 21, 2014	21.91	22.28	21.57	22.05	1,096,466	+0.37(+1.68%)
Nov 20, 2014	20.31	21.74	20.27	21.68	5,586,368	+1.20(+5.84%)
Nov 19, 2014	20.50	20.66	20.17	20.49	494,819	-0.20(-0.97%)
Nov 18, 2014	21.36	21.36	20.49	20.69	418,997	-1.00(-4.63%)
Nov 17, 2014	21.95	21.96	21.65	21.69	142,990	-0.17(-0.79%)
Nov 14, 2014	22.06	22.18	21.75	21.86	161,084	-0.16(-0.75%)
Nov 13, 2014	22.46	22.59	22.03	22.03	259,167	-0.52(-2.31%)
Nov 12, 2014	22.35	22.64	21.89	22.55	193,494	+0.37(+1.65%)
Nov 11, 2014	21.81	22.25	21.81	22.18	163,299	+0.30(+1.38%)
Nov 10, 2014	21.99	22.08	21.70	21.88	223,827	-0.10(-0.46%)
Nov 07, 2014	21.98	22.15	21.36	21.98	495,581	+0.05(+0.25%)
Nov 06, 2014	22.01	22.71	21.44	21.93	1,328,803	-0.01(-0.04%)
Nov 05, 2014	22.04	22.34	21.87	21.94	321,149	+0.00(+0.00%)
Nov 04, 2014	21.88	22.32	21.84	21.94	312,816	-0.05(-0.21%)
Nov 03, 2014	22.11	22.29	21.88	21.98	172,429	-0.24(-1.07%)
Oct 31, 2014	22.37	22.84	22.18	22.22	445,720	+0.09(+0.41%)
Oct 30, 2014	21.86	22.33	21.62	22.13	452,391	+0.22(+1.00%)
Oct 29, 2014	21.89	22.26	21.66	21.91	362,306	-0.03(-0.12%)
Oct 28, 2014	21.26	22.13	21.23	21.94	223,546	+0.68(+3.22%)
Oct 27, 2014	21.34	21.33	21.21	21.25	336,969	-0.08(-0.38%)
Oct 24, 2014	21.43	21.59	21.22	21.33	139,643	-0.02(-0.09%)
Oct 23, 2014	21.12	21.68	20.88	21.35	494,852	+0.36(+1.70%)
Oct 22, 2014	21.65	21.65	20.99	21.00	141,223	-0.63(-2.91%)
Oct 21, 2014	21.69	21.69	21.39	21.63	215,068	-0.06(-0.29%)
Oct 20, 2014	21.19	22.16	21.19	21.69	455,883	+0.46(+2.15%)
Oct 17, 2014	20.81	21.38	20.62	21.23	417,737	+0.55(+2.65%)
Oct 16, 2014	20.19	20.73	19.77	20.69	173,838	+0.25(+1.21%)
Oct 15, 2014	19.87	20.60	19.69	20.44	581,445	+0.22(+1.08%)
Oct 14, 2014	20.04	20.54	19.97	20.22	179,570	+0.27(+1.37%)
Oct 13, 2014	19.63	19.99	19.59	19.95	204,534	+0.35(+1.77%)
Oct 10, 2014	19.40	19.90	19.37	19.60	147,156	+0.02(+0.09%)
Oct 09, 2014	19.77	19.89	19.55	19.58	269,248	-0.25(-1.24%)
Oct 08, 2014	19.34	19.86	19.34	19.83	203,780	+0.43(+2.21%)
Oct 07, 2014	19.41	19.64	19.35	19.40	155,531	-0.05(-0.24%)
Oct 06, 2014	19.78	19.91	19.43	19.45	229,018	-0.30(-1.53%)
Oct 03, 2014	19.94	20.08	19.73	19.75	79,255	-0.01(-0.05%)
Oct 02, 2014	19.52	19.83	19.31	19.76	167,759	+0.19(+0.98%)
Oct 01, 2014	19.57	19.71	19.30	19.56	266,340	+0.02(+0.09%)
Sep 30, 2014	19.75	19.75	19.42	19.55	218,998	-0.17(-0.88%)
Sep 29, 2014	19.76	19.84	19.65	19.72	134,596	-0.19(-0.96%)
Sep 26, 2014	19.68	19.91	19.48	19.91	173,266	+0.24(+1.21%)
Sep 25, 2014	19.60	19.73	19.32	19.67	152,757	-0.01(-0.05%)
Sep 24, 2014	19.69	19.79	19.44	19.68	149,145	-0.03(-0.14%)
Sep 23, 2014	19.84	19.95	19.67	19.71	259,855	-0.25(-1.24%)
Sep 22, 2014	19.62	19.96	19.47	19.96	214,077	+0.32(+1.63%)
Sep 19, 2014	20.27	20.27	19.56	19.64	1,489,956	-0.43(-2.14%)
Sep 18, 2014	20.18	20.42	19.98	20.07	195,327	-0.08(-0.41%)
Sep 17, 2014	19.86	20.29	19.67	20.15	304,574	+0.10(+0.50%)
Sep 16, 2014	19.97	20.14	19.88	20.05	180,218	+0.02(+0.09%)
Sep 15, 2014	20.50	20.50	19.91	20.03	219,102	-0.45(-2.18%)
Sep 12, 2014	21.06	21.18	20.39	20.48	301,149	-0.52(-2.48%)
Sep 11, 2014	20.95	21.26	20.91	21.00	358,925	-0.06(-0.30%)
Sep 10, 2014	20.84	21.12	20.25	21.06	461,583	+0.23(+1.10%)
Sep 09, 2014	20.57	21.06	20.18	20.83	562,356	+0.17(+0.84%)
Sep 08, 2014	18.92	21.04	18.85	20.66	798,489	+1.70(+8.96%)
Sep 05, 2014	19.04	19.21	18.84	18.96	73,936	-0.14(-0.72%)
Sep 04, 2014	19.12	19.28	19.12	19.10	114,930	+0.02(+0.10%)
Sep 03, 2014	19.13	19.60	19.03	19.08	156,988	+0.00(+0.00%)
Sep 02, 2014	19.29	19.45	19.05	19.08	200,361	-0.15(-0.76%)
Aug 29, 2014	19.05	19.23	19.23	19.23	112,277	+0.16(+0.86%)
Aug 28, 2014	19.11	19.21	18.86	19.06	193,450	-0.06(-0.33%)
Aug 27, 2014	19.34	19.34	19.05	19.13	113,460	-0.22(-1.13%)
Aug 26, 2014	19.38	19.42	19.18	19.34	155,133	-0.06(-0.33%)
Aug 25, 2014	19.33	19.55	19.19	19.41	147,136	+0.22(+1.14%)
Aug 22, 2014	19.11	19.34	19.01	19.19	223,694	+0.10(+0.53%)
Aug 21, 2014	18.87	19.16	18.87	19.09	238,934	+0.26(+1.41%)
Aug 20, 2014	18.82	18.86	18.58	18.82	107,638	-0.05(-0.24%)
Aug 19, 2014	19.01	19.08	18.67	18.87	199,547	-0.07(-0.39%)
Aug 18, 2014	19.06	19.22	18.69	18.94	215,792	+0.03(+0.14%)
Aug 15, 2014	18.52	18.92	18.19	18.92	301,976	+0.59(+3.24%)
Aug 14, 2014	18.10	18.39	18.02	18.32	841,999	+0.32(+1.77%)
Aug 13, 2014	18.30	18.34	17.95	18.00	158,687	-0.24(-1.30%)
Aug 12, 2014	18.05	18.27	17.98	18.24	421,850	+0.15(+0.81%)
Aug 11, 2014	18.27	18.38	17.79	18.09	405,899	-0.04(-0.20%)
Aug 08, 2014	17.34	18.11	17.31	18.13	851,754	+1.25(+7.41%)
Aug 07, 2014	16.56	16.97	16.53	16.88	239,389	+0.31(+1.87%)
Aug 06, 2014	16.05	16.67	16.02	16.57	315,938	+0.40(+2.48%)
Aug 05, 2014	15.93	16.31	15.92	16.17	126,541	+0.18(+1.14%)
Aug 04, 2014	16.10	16.17	15.76	15.99	193,966	-0.10(-0.62%)
Aug 01, 2014	16.66	16.69	16.00	16.09	211,026	-0.54(-3.24%)
Jul 31, 2014	16.81	16.97	16.55	16.62	369,568	-0.37(-2.15%)
Jul 30, 2014	16.96	17.14	16.81	16.99	218,595	+0.19(+1.14%)
Jul 29, 2014	16.68	17.02	16.66	16.80	184,973	+0.15(+0.88%)
Jul 28, 2014	16.45	16.72	16.28	16.65	201,181	+0.24(+1.45%)
Jul 25, 2014	16.20	16.49	16.16	16.41	115,530	+0.14(+0.84%)
Jul 24, 2014	16.40	16.69	16.07	16.28	374,185	-0.10(-0.61%)
Jul 23, 2014	16.49	16.67	16.27	16.38	169,751	-0.10(-0.61%)
Jul 22, 2014	16.70	16.75	16.43	16.48	249,787	-0.21(-1.26%)
Jul 21, 2014	16.96	17.23	16.60	16.69	295,435	-0.38(-2.25%)
Jul 18, 2014	16.90	17.17	16.90	17.07	342,418	+0.15(+0.86%)
Jul 17, 2014	17.00	17.18	16.88	16.93	542,077	-0.16(-0.91%)
Jul 16, 2014	17.26	17.27	16.81	17.08	601,033	-0.03(-0.16%)
Jul 15, 2014	17.04	17.21	17.01	17.11	328,088	+0.10(+0.59%)
Jul 14, 2014	17.35	17.45	16.72	17.01	1,345,936	-0.19(-1.11%)
Jul 11, 2014	17.40	17.74	17.18	17.20	451,042	-0.42(-2.38%)
Jul 10, 2014	17.39	17.72	17.39	17.62	157,675	-0.11(-0.62%)
Jul 09, 2014	17.81	17.84	17.71	17.73	101,573	-0.07(-0.41%)
Jul 08, 2014	17.89	17.98	17.62	17.80	141,446	-0.12(-0.66%)
Jul 07, 2014	18.54	18.54	17.90	17.92	187,470	-0.69(-3.73%)
Jul 03, 2014	18.61	18.61	18.61	18.61	62,437	+0.04(+0.20%)
Jul 02, 2014	18.62	18.89	18.46	18.58	139,037	-0.12(-0.63%)
Jul 01, 2014	18.43	18.72	18.25	18.70	269,157	+0.36(+1.94%)
Jun 30, 2014	18.44	18.50	18.30	18.34	156,203	-0.18(-0.99%)
Jun 27, 2014	18.71	18.97	18.29	18.52	2,349,445	-0.30(-1.60%)
Jun 26, 2014	19.02	19.10	18.52	18.82	253,621	-0.26(-1.34%)
Jun 25, 2014	18.96	19.17	18.96	19.08	262,006	+0.03(+0.14%)
Jun 24, 2014	18.95	19.26	18.92	19.05	480,043	+0.08(+0.43%)
Jun 23, 2014	19.05	19.38	18.78	18.97	453,320	-0.10(-0.53%)
Jun 20, 2014	18.96	19.24	18.88	19.07	342,491	+0.00(+0.00%)
Jun 19, 2014	19.22	19.27	18.79	19.07	253,631	-0.16(-0.81%)
Jun 18, 2014	19.23	19.34	19.06	19.23	253,508	-0.09(-0.47%)
Jun 17, 2014	19.02	19.39	18.92	19.32	342,901	+0.30(+1.58%)
Jun 16, 2014	18.90	19.17	18.71	19.02	348,436	+0.19(+1.02%)
Jun 13, 2014	18.90	19.18	18.77	18.82	298,249	-0.04(-0.19%)
Jun 12, 2014	18.93	18.95	18.72	18.86	76,822	-0.04(-0.19%)
Jun 11, 2014	19.05	19.27	18.88	18.90	651,609	-0.30(-1.57%)
Jun 10, 2014	19.10	19.33	18.97	19.20	296,701	+0.37(+1.94%)
Jun 06, 2014	18.33	18.85	18.31	18.83	528,877	+0.60(+3.30%)
Jun 05, 2014	17.86	18.39	17.86	18.23	403,897	+0.42(+2.36%)
Jun 04, 2014	17.84	17.96	17.69	17.81	244,023	-0.02(-0.10%)
Jun 03, 2014	17.86	18.08	17.66	17.83	278,052	-0.13(-0.71%)
Jun 02, 2014	18.30	18.30	17.65	17.96	194,740	-0.26(-1.40%)
May 30, 2014	18.34	18.39	18.21	18.21	415,855	-0.05(-0.25%)
May 29, 2014	18.29	18.35	18.17	18.26	502,481	+0.02(+0.10%)
May 28, 2014	18.49	18.50	18.19	18.24	736,127	-0.24(-1.28%)
May 27, 2014	18.04	18.50	17.88	18.48	288,692	+0.50(+2.79%)
May 23, 2014	17.95	17.98	17.98	17.98	87,959	+0.01(+0.05%)
May 22, 2014	18.04	18.07	17.67	17.97	98,936	+0.02(+0.10%)
May 21, 2014	18.09	18.12	17.74	17.95	263,367	-0.08(-0.46%)
May 20, 2014	18.26	18.28	17.88	18.03	172,061	-0.15(-0.80%)
May 19, 2014	18.06	18.29	18.01	18.18	155,137	+0.00(+0.00%)
May 16, 2014	18.06	18.24	17.86	18.18	163,210	+0.07(+0.40%)
May 15, 2014	18.29	18.49	18.03	18.10	206,934	-0.25(-1.34%)
May 14, 2014	18.65	19.08	18.09	18.35	574,076	-0.37(-1.95%)
May 13, 2014	18.44	18.84	18.25	18.71	366,810	+0.18(+0.98%)
May 12, 2014	18.49	18.75	17.98	18.53	1,215,110	+0.27(+1.50%)
May 09, 2014	18.27	18.42	17.93	18.26	345,543	-0.14(-0.74%)
May 08, 2014	18.26	18.89	17.64	18.40	538,915	+0.80(+4.57%)
May 07, 2014	17.41	17.62	17.15	17.59	524,850	+0.25(+1.42%)
May 06, 2014	17.88	17.88	17.30	17.35	732,630	-0.02(-0.10%)
May 05, 2014	17.54	17.86	17.32	17.36	257,731	-0.10(-0.57%)
May 02, 2014	16.95	17.63	16.95	17.46	207,383	+0.52(+3.07%)
May 01, 2014	17.17	17.47	16.46	16.94	578,755	-0.26(-1.54%)
Apr 30, 2014	17.51	17.52	17.20	17.21	275,005	-0.32(-1.82%)
Apr 29, 2014	17.82	17.82	17.40	17.53	801,110	-0.27(-1.54%)
Apr 28, 2014	18.09	18.29	17.58	17.80	405,661	-0.24(-1.32%)
Apr 25, 2014	18.11	18.19	17.92	18.04	428,851	-0.14(-0.75%)
Apr 24, 2014	18.22	18.25	17.87	18.18	252,439	-0.03(-0.15%)
Apr 23, 2014	18.89	19.11	17.98	18.20	681,811	-0.68(-3.58%)
Apr 22, 2014	18.90	18.98	18.75	18.88	260,324	+0.05(+0.24%)
Apr 21, 2014	19.29	19.29	18.64	18.83	179,854	-0.13(-0.67%)
Apr 17, 2014	18.91	18.96	18.96	18.96	130,132	+0.05(+0.29%)
Apr 16, 2014	18.63	18.93	18.59	18.91	189,000	+0.34(+1.82%)
Apr 15, 2014	18.53	18.68	18.49	18.57	194,828	+0.16(+0.89%)
Apr 14, 2014	19.16	19.17	18.16	18.40	325,056	-0.69(-3.63%)
Apr 11, 2014	19.14	19.51	18.81	19.10	202,654	-0.30(-1.55%)
Apr 10, 2014	19.98	20.08	19.17	19.40	175,155	-0.54(-2.70%)
Apr 09, 2014	19.58	20.18	19.53	19.94	209,151	+0.43(+2.20%)
Apr 08, 2014	19.40	19.72	19.40	19.51	136,088	+0.20(+1.04%)
Apr 07, 2014	19.30	19.43	18.57	19.31	306,370	-0.10(-0.52%)
Apr 04, 2014	19.92	19.99	19.11	19.41	263,738	-0.38(-1.94%)
Apr 03, 2014	20.29	20.29	19.76	19.79	224,024	-0.42(-2.08%)
Apr 02, 2014	20.38	20.43	20.06	20.21	147,382	-0.14(-0.67%)
Apr 01, 2014	20.62	20.62	20.08	20.35	214,385	-0.16(-0.76%)
Mar 31, 2014	20.34	20.72	20.31	20.50	279,248	+0.26(+1.26%)
Mar 28, 2014	20.29	20.43	19.80	20.25	291,224	-0.05(-0.27%)
Mar 27, 2014	20.98	21.26	20.13	20.30	230,533	-0.62(-2.97%)
Mar 26, 2014	21.21	21.28	20.86	20.92	205,816	-0.19(-0.91%)
Mar 25, 2014	21.24	21.34	20.61	21.12	171,811	+0.05(+0.22%)
Mar 24, 2014	21.10	21.15	20.66	21.07	133,758	+0.02(+0.09%)
Mar 21, 2014	22.08	22.08	20.95	21.05	202,662	-0.87(-3.96%)
Mar 20, 2014	21.68	21.95	21.50	21.92	125,324	+0.25(+1.14%)
Mar 19, 2014	21.91	22.07	21.61	21.67	133,982	-0.24(-1.08%)
Mar 18, 2014	21.86	22.03	21.75	21.91	262,933	+0.02(+0.08%)
Mar 17, 2014	21.41	22.07	21.41	21.89	373,485	+0.56(+2.61%)
Mar 14, 2014	21.23	21.62	21.14	21.33	133,667	-0.03(-0.13%)
Mar 13, 2014	21.30	21.71	21.02	21.36	482,054	+0.16(+0.78%)
Mar 12, 2014	20.56	21.21	19.46	21.20	1,236,508	+0.58(+2.79%)
Mar 11, 2014	21.51	21.62	20.51	20.62	354,710	-0.81(-3.79%)
Mar 10, 2014	21.58	21.76	21.23	21.44	145,871	-0.16(-0.76%)
Mar 07, 2014	21.91	21.91	21.31	21.60	230,829	-0.12(-0.55%)
Mar 06, 2014	21.91	21.91	21.36	21.72	182,039	-0.07(-0.34%)
Mar 05, 2014	21.61	21.86	21.33	21.79	123,438	+0.07(+0.34%)
Mar 04, 2014	21.50	21.93	21.45	21.72	412,433	+0.38(+1.80%)
Mar 03, 2014	21.07	21.56	20.86	21.33	313,651	+0.16(+0.73%)
Feb 28, 2014	21.44	21.85	21.02	21.18	301,785	-0.18(-0.85%)
Feb 27, 2014	21.68	21.93	21.20	21.36	358,626	-0.34(-1.56%)
Feb 26, 2014	22.23	22.23	21.62	21.70	444,773	-0.45(-2.02%)
Feb 25, 2014	22.34	22.40	22.07	22.15	93,688	-0.23(-1.02%)
Feb 24, 2014	22.49	22.68	22.27	22.38	208,222	-0.11(-0.49%)
Feb 21, 2014	22.69	22.92	22.15	22.49	285,832	-0.57(-2.46%)
Feb 20, 2014	21.71	23.10	21.39	23.05	887,831	+0.45(+1.98%)
Feb 19, 2014	23.37	23.43	21.77	22.60	882,700	-1.01(-4.29%)
Feb 18, 2014	22.80	24.15	22.80	23.62	281,468	+0.93(+4.10%)
Feb 14, 2014	22.47	22.69	22.69	22.69	50,497	+0.26(+1.14%)
Feb 13, 2014	22.05	22.43	21.85	22.43	218,919	+0.25(+1.11%)
Feb 12, 2014	21.96	22.23	21.83	22.18	246,582	+0.28(+1.29%)
Feb 11, 2014	21.89	22.00	21.71	21.90	290,195	+0.08(+0.38%)
Feb 10, 2014	22.27	22.27	21.54	21.82	249,841	-0.41(-1.85%)
Feb 07, 2014	22.13	22.31	21.97	22.23	204,405	+0.08(+0.37%)
Feb 06, 2014	22.33	22.45	21.98	22.15	137,433	-0.13(-0.57%)
Feb 05, 2014	22.42	22.57	21.85	22.28	154,605	-0.28(-1.25%)
Feb 04, 2014	22.68	22.98	22.34	22.56	183,170	-0.05(-0.24%)