Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.33	23.42	23.15	23.29	570,853	+0.01(+0.04%)
May 28, 2015	23.34	23.50	23.14	23.29	483,142	-0.06(-0.27%)
May 27, 2015	23.35	23.40	23.14	23.35	455,311	+0.06(+0.27%)
May 26, 2015	23.26	23.40	23.05	23.29	553,495	-0.17(-0.74%)
May 22, 2015	23.54	23.46	23.46	23.46	420,515	-0.07(-0.31%)
May 21, 2015	23.54	23.80	23.47	23.53	361,659	-0.02(-0.08%)
May 20, 2015	23.32	23.74	23.23	23.55	922,495	-0.20(-0.85%)
May 19, 2015	23.89	24.03	23.66	23.75	489,598	-0.13(-0.54%)
May 18, 2015	23.49	23.89	23.37	23.88	612,316	+0.34(+1.44%)
May 15, 2015	23.74	23.85	23.43	23.54	430,286	-0.16(-0.69%)
May 14, 2015	23.41	23.75	23.33	23.71	531,341	+0.33(+1.41%)
May 13, 2015	23.47	23.64	23.23	23.38	376,743	-0.09(-0.39%)
May 12, 2015	23.60	23.60	23.30	23.47	669,994	-0.19(-0.81%)
May 11, 2015	23.96	24.05	23.58	23.66	1,074,661	-0.08(-0.35%)
May 08, 2015	23.41	23.83	23.09	23.74	1,133,555	+0.77(+3.34%)
May 07, 2015	22.33	22.99	22.32	22.98	639,394	+0.58(+2.61%)
May 06, 2015	22.65	22.73	22.27	22.39	659,041	-0.18(-0.81%)
May 05, 2015	22.99	23.11	22.54	22.57	429,125	-0.40(-1.75%)
May 04, 2015	22.64	23.08	22.60	22.98	657,488	+0.37(+1.66%)
May 01, 2015	22.80	23.04	22.48	22.60	419,296	-0.18(-0.80%)
Apr 30, 2015	23.13	23.21	22.68	22.78	541,608	-0.46(-1.96%)
Apr 29, 2015	23.40	23.50	23.20	23.24	335,794	-0.26(-1.13%)
Apr 28, 2015	23.35	23.56	23.19	23.50	319,607	+0.10(+0.43%)
Apr 27, 2015	23.63	23.74	23.33	23.40	413,590	-0.12(-0.50%)
Apr 24, 2015	23.55	23.63	23.44	23.52	514,832	+0.02(+0.08%)
Apr 23, 2015	23.24	23.55	23.19	23.50	575,134	+0.27(+1.18%)
Apr 22, 2015	23.16	23.29	23.04	23.23	438,837	+0.21(+0.91%)
Apr 21, 2015	22.75	23.09	22.58	23.02	632,348	+0.37(+1.65%)
Apr 20, 2015	22.83	22.87	22.46	22.65	958,738	-0.13(-0.56%)
Apr 17, 2015	22.72	22.89	22.54	22.77	399,784	-0.06(-0.28%)
Apr 16, 2015	22.73	22.91	22.61	22.84	578,955	+0.08(+0.36%)
Apr 15, 2015	22.83	22.87	22.67	22.76	666,520	+0.00(+0.00%)
Apr 14, 2015	22.48	22.77	22.42	22.76	279,019	+0.26(+1.14%)
Apr 13, 2015	22.58	22.83	22.45	22.50	518,696	-0.04(-0.16%)
Apr 10, 2015	22.60	22.68	22.34	22.54	536,230	+0.03(+0.12%)
Apr 09, 2015	22.13	22.54	21.97	22.51	474,098	+0.47(+2.11%)
Apr 08, 2015	21.90	22.14	21.90	22.04	403,666	+0.10(+0.46%)
Apr 07, 2015	21.95	22.10	21.91	21.94	169,381	-0.01(-0.04%)
Apr 06, 2015	21.71	22.05	21.71	21.95	172,136	+0.09(+0.42%)
Apr 02, 2015	21.56	21.86	21.86	21.86	316,919	+0.27(+1.27%)
Apr 01, 2015	21.71	21.93	21.49	21.59	276,884	-0.25(-1.13%)
Mar 31, 2015	21.88	21.90	21.59	21.83	364,778	-0.11(-0.50%)
Mar 30, 2015	21.80	22.12	21.77	21.94	588,199	+0.17(+0.80%)
Mar 27, 2015	22.00	22.04	21.66	21.77	669,446	-0.26(-1.16%)
Mar 26, 2015	21.74	22.03	21.51	22.03	552,970	+0.20(+0.92%)
Mar 25, 2015	22.11	22.16	21.68	21.82	420,788	-0.30(-1.36%)
Mar 24, 2015	22.01	22.28	21.95	22.13	227,854	+0.08(+0.37%)
Mar 23, 2015	21.93	22.25	21.86	22.04	336,868	+0.14(+0.63%)
Mar 20, 2015	21.86	21.99	21.73	21.91	860,354	+0.00(+0.00%)
Mar 19, 2015	21.96	22.13	21.86	21.91	346,527	-0.07(-0.33%)
Mar 18, 2015	22.04	22.14	21.83	21.98	330,137	-0.16(-0.70%)
Mar 17, 2015	21.93	22.16	21.80	22.14	382,002	+0.12(+0.54%)
Mar 16, 2015	22.15	22.29	21.97	22.02	290,801	-0.09(-0.41%)
Mar 13, 2015	22.18	22.21	21.81	22.11	354,258	-0.05(-0.21%)
Mar 12, 2015	22.14	22.38	22.02	22.15	494,984	+0.15(+0.66%)
Mar 11, 2015	21.85	22.08	21.78	22.01	181,221	+0.15(+0.67%)
Mar 10, 2015	21.93	22.05	21.74	21.86	372,607	-0.15(-0.66%)
Mar 09, 2015	22.04	22.10	21.86	22.01	561,305	+0.05(+0.21%)
Mar 06, 2015	21.71	22.16	21.64	21.96	636,872	+0.14(+0.63%)
Mar 05, 2015	21.82	22.00	21.73	21.82	1,088,087	+0.00(+0.00%)
Mar 04, 2015	21.73	21.38	21.72	21.82	705,660	+0.45(+2.09%)
Mar 03, 2015	21.44	21.64	21.37	21.38	545,117	-0.05(-0.26%)
Mar 02, 2015	21.20	21.79	21.25	21.43	447,896	+0.23(+1.08%)
Feb 27, 2015	21.22	21.55	21.18	21.20	288,512	+0.02(+0.09%)
Feb 26, 2015	21.12	21.40	21.10	21.19	316,451	+0.02(+0.09%)
Feb 25, 2015	21.00	21.32	20.98	21.17	251,169	+0.11(+0.52%)
Feb 24, 2015	21.36	21.53	20.89	21.06	775,551	-0.23(-1.07%)
Feb 23, 2015	21.45	21.50	21.09	21.29	517,718	-0.16(-0.72%)
Feb 20, 2015	21.58	21.68	21.05	21.44	630,511	-0.10(-0.47%)
Feb 19, 2015	21.85	22.00	21.52	21.54	565,682	-0.36(-1.63%)
Feb 18, 2015	22.01	22.04	21.75	21.90	398,565	-0.16(-0.75%)
Feb 17, 2015	22.41	22.63	21.83	22.06	389,181	-0.02(-0.08%)
Feb 13, 2015	22.16	22.08	22.08	22.08	1,079,104	+0.15(+0.67%)
Feb 12, 2015	22.17	22.20	20.89	21.93	1,179,404	-0.19(-0.87%)
Feb 11, 2015	22.24	22.42	22.07	22.13	250,249	-0.21(-0.94%)
Feb 10, 2015	22.38	22.55	21.97	22.34	313,988	+0.00(+0.00%)
Feb 09, 2015	22.64	22.70	22.07	22.34	248,272	-0.26(-1.13%)
Feb 06, 2015	22.73	22.82	22.47	22.59	385,150	-0.04(-0.16%)
Feb 05, 2015	22.24	22.70	22.07	22.63	235,021	+0.48(+2.19%)
Feb 04, 2015	21.92	22.27	21.77	22.14	155,883	+0.16(+0.75%)
Feb 03, 2015	21.66	22.04	21.50	21.98	208,457	+0.43(+1.99%)
Feb 02, 2015	21.35	21.61	21.08	21.55	166,689	+0.19(+0.90%)
Jan 30, 2015	21.83	21.83	21.13	21.36	329,765	-0.54(-2.46%)
Jan 29, 2015	22.02	22.04	21.51	21.90	216,136	-0.03(-0.12%)
Jan 28, 2015	22.25	22.25	21.88	21.93	272,743	-0.29(-1.32%)
Jan 27, 2015	22.14	22.24	21.98	22.22	153,799	-0.16(-0.69%)
Jan 26, 2015	21.88	22.37	21.47	22.37	291,414	+0.49(+2.25%)
Jan 23, 2015	22.07	22.27	21.70	21.88	381,010	-0.19(-0.87%)
Jan 22, 2015	21.65	22.09	21.36	22.07	288,778	+0.42(+1.94%)
Jan 21, 2015	21.96	22.14	21.55	21.65	381,977	-0.30(-1.37%)
Jan 20, 2015	21.82	22.40	21.64	21.95	449,533	+0.20(+0.92%)
Jan 16, 2015	21.59	21.90	21.38	21.75	271,116	+0.05(+0.25%)
Jan 15, 2015	22.08	22.18	21.53	21.70	331,721	-0.37(-1.66%)
Jan 14, 2015	21.58	22.12	21.41	22.06	370,948	+0.23(+1.05%)
Jan 13, 2015	21.91	22.20	21.41	21.83	460,770	+0.04(+0.17%)
Jan 12, 2015	21.52	21.92	21.43	21.80	409,044	+0.26(+1.19%)
Jan 09, 2015	21.51	21.73	21.32	21.54	364,452	-0.02(-0.08%)
Jan 08, 2015	21.46	21.58	21.09	21.56	582,216	+0.10(+0.47%)
Jan 07, 2015	23.22	23.49	20.14	21.46	3,941,940	-1.62(-7.00%)
Jan 06, 2015	23.33	23.46	22.68	23.08	288,669	-0.26(-1.13%)
Jan 05, 2015	23.34	23.69	23.14	23.34	232,629	-0.16(-0.66%)
Jan 02, 2015	23.50	23.67	23.12	23.50	222,432	+0.02(+0.08%)
Dec 31, 2014	23.52	23.48	23.48	23.48	240,263	+0.01(+0.04%)
Dec 30, 2014	23.25	23.76	23.21	23.47	210,449	+0.23(+0.98%)
Dec 29, 2014	23.30	23.49	23.15	23.24	162,925	+0.01(+0.04%)
Dec 26, 2014	23.34	23.50	23.19	23.23	142,506	+0.00(+0.00%)
Dec 24, 2014	22.99	23.23	23.23	23.23	121,555	+0.24(+1.03%)
Dec 23, 2014	22.88	23.14	22.85	22.99	258,027	+0.28(+1.25%)
Dec 22, 2014	22.78	22.88	22.56	22.71	490,388	-0.13(-0.56%)
Dec 19, 2014	22.77	22.94	22.39	22.84	887,141	+0.03(+0.12%)
Dec 18, 2014	22.88	23.20	22.69	22.81	713,401	+0.15(+0.64%)
Dec 17, 2014	21.76	22.77	21.66	22.66	426,973	+0.91(+4.20%)
Dec 16, 2014	21.45	22.01	21.17	21.75	321,383	-0.11(-0.50%)
Dec 15, 2014	22.18	22.33	21.80	21.86	423,826	-0.24(-1.07%)
Dec 12, 2014	22.28	22.51	22.05	22.10	302,082	-0.26(-1.18%)
Dec 11, 2014	22.14	22.83	22.09	22.36	699,538	+0.34(+1.53%)
Dec 10, 2014	22.31	22.55	21.92	22.03	609,142	-0.44(-1.95%)
Dec 09, 2014	22.07	22.53	22.01	22.46	365,448	+0.34(+1.53%)
Dec 08, 2014	22.33	22.51	21.98	22.13	563,399	-0.02(-0.08%)
Dec 05, 2014	22.62	22.83	21.99	22.14	583,452	-0.50(-2.22%)
Dec 04, 2014	22.74	22.76	22.47	22.65	237,433	-0.16(-0.72%)
Dec 03, 2014	22.75	22.87	22.66	22.81	278,412	+0.21(+0.93%)
Dec 02, 2014	22.56	22.87	22.48	22.60	334,962	+0.11(+0.49%)
Dec 01, 2014	22.79	22.79	22.19	22.49	386,092	-0.52(-2.26%)
Nov 28, 2014	22.84	23.17	22.71	23.01	565,575	+0.23(+1.00%)
Nov 26, 2014	22.40	22.78	22.78	22.78	356,343	+0.37(+1.67%)
Nov 25, 2014	21.90	22.41	21.84	22.41	337,389	+0.43(+1.95%)
Nov 24, 2014	22.03	22.22	21.53	21.98	707,195	-0.07(-0.33%)
Nov 21, 2014	21.92	22.29	21.58	22.05	1,096,171	+0.37(+1.68%)
Nov 20, 2014	20.32	21.74	20.27	21.69	5,584,865	+1.20(+5.84%)
Nov 19, 2014	20.50	20.66	20.17	20.49	494,686	-0.20(-0.97%)
Nov 18, 2014	21.37	21.37	20.49	20.69	418,885	-1.00(-4.63%)
Nov 17, 2014	21.95	21.96	21.65	21.70	142,952	-0.17(-0.79%)
Nov 14, 2014	22.06	22.19	21.76	21.87	161,041	-0.16(-0.75%)
Nov 13, 2014	22.46	22.59	22.03	22.03	259,097	-0.52(-2.31%)
Nov 12, 2014	22.35	22.65	21.90	22.56	193,442	+0.37(+1.65%)
Nov 11, 2014	21.82	22.25	21.82	22.19	163,255	+0.30(+1.38%)
Nov 10, 2014	22.00	22.09	21.71	21.89	223,766	-0.10(-0.46%)
Nov 07, 2014	21.99	22.15	21.37	21.99	495,448	+0.05(+0.25%)
Nov 06, 2014	22.02	22.72	21.44	21.93	1,328,446	-0.01(-0.04%)
Nov 05, 2014	22.04	22.35	21.88	21.94	321,062	+0.00(+0.00%)
Nov 04, 2014	21.89	22.33	21.84	21.94	312,732	-0.05(-0.21%)
Nov 03, 2014	22.12	22.30	21.89	21.99	172,382	-0.24(-1.07%)
Oct 31, 2014	22.37	22.85	22.19	22.23	445,601	+0.09(+0.41%)
Oct 30, 2014	21.86	22.33	21.62	22.14	452,270	+0.22(+1.00%)
Oct 29, 2014	21.90	22.26	21.67	21.92	362,208	-0.03(-0.12%)
Oct 28, 2014	21.27	22.14	21.23	21.94	223,486	+0.68(+3.22%)
Oct 27, 2014	21.35	21.34	21.21	21.26	336,879	-0.08(-0.39%)
Oct 24, 2014	21.43	21.59	21.22	21.34	139,605	-0.02(-0.09%)
Oct 23, 2014	21.13	21.69	20.88	21.36	494,719	+0.36(+1.70%)
Oct 22, 2014	21.65	21.65	20.99	21.00	141,185	-0.63(-2.91%)
Oct 21, 2014	21.70	21.70	21.40	21.63	215,010	-0.06(-0.29%)
Oct 20, 2014	21.19	22.16	21.19	21.70	455,761	+0.46(+2.15%)
Oct 17, 2014	20.82	21.39	20.63	21.24	417,624	+0.55(+2.65%)
Oct 16, 2014	20.20	20.74	19.78	20.69	173,791	+0.25(+1.21%)
Oct 15, 2014	19.87	20.61	19.70	20.45	581,289	+0.22(+1.08%)
Oct 14, 2014	20.04	20.55	19.97	20.23	179,521	+0.27(+1.37%)
Oct 13, 2014	19.63	20.00	19.60	19.95	204,479	+0.35(+1.77%)
Oct 10, 2014	19.40	19.91	19.38	19.61	147,116	+0.02(+0.09%)
Oct 09, 2014	19.78	19.90	19.56	19.59	269,176	-0.25(-1.24%)
Oct 08, 2014	19.34	19.86	19.34	19.83	203,725	+0.43(+2.21%)
Oct 07, 2014	19.41	19.64	19.36	19.40	155,490	-0.05(-0.23%)
Oct 06, 2014	19.79	19.92	19.43	19.45	228,956	-0.30(-1.53%)
Oct 03, 2014	19.94	20.09	19.73	19.75	79,234	-0.01(-0.05%)
Oct 02, 2014	19.52	19.83	19.31	19.76	167,714	+0.19(+0.98%)
Oct 01, 2014	19.58	19.72	19.31	19.57	266,268	+0.02(+0.09%)
Sep 30, 2014	19.75	19.75	19.42	19.55	218,939	-0.17(-0.88%)
Sep 29, 2014	19.76	19.84	19.65	19.72	134,560	-0.19(-0.96%)
Sep 26, 2014	19.69	19.92	19.49	19.92	173,219	+0.24(+1.21%)
Sep 25, 2014	19.61	19.73	19.32	19.68	152,716	-0.01(-0.05%)
Sep 24, 2014	19.70	19.80	19.44	19.69	149,105	-0.03(-0.14%)
Sep 23, 2014	19.84	19.95	19.67	19.72	259,785	-0.25(-1.24%)
Sep 22, 2014	19.62	19.96	19.48	19.96	214,019	+0.32(+1.63%)
Sep 19, 2014	20.27	20.27	19.57	19.64	1,489,555	-0.43(-2.14%)
Sep 18, 2014	20.18	20.43	19.99	20.07	195,274	-0.08(-0.41%)
Sep 17, 2014	19.86	20.29	19.68	20.15	304,492	+0.10(+0.50%)
Sep 16, 2014	19.97	20.14	19.89	20.05	180,170	+0.02(+0.09%)
Sep 15, 2014	20.51	20.51	19.92	20.03	219,043	-0.45(-2.18%)
Sep 12, 2014	21.07	21.19	20.39	20.48	301,068	-0.52(-2.48%)
Sep 11, 2014	20.96	21.27	20.92	21.00	358,829	-0.06(-0.30%)
Sep 10, 2014	20.85	21.13	20.25	21.07	461,459	+0.23(+1.10%)
Sep 09, 2014	20.57	21.07	20.18	20.84	562,205	+0.17(+0.84%)
Sep 08, 2014	18.92	21.05	18.86	20.66	798,274	+1.70(+8.96%)
Sep 05, 2014	19.05	19.21	18.85	18.97	73,916	-0.14(-0.72%)
Sep 04, 2014	19.12	19.29	19.12	19.10	114,899	+0.02(+0.10%)
Sep 03, 2014	19.14	19.61	19.03	19.09	156,946	+0.00(+0.00%)
Sep 02, 2014	19.30	19.45	19.06	19.09	200,307	-0.15(-0.76%)
Aug 29, 2014	19.06	19.23	19.23	19.23	112,247	+0.16(+0.86%)
Aug 28, 2014	19.11	19.21	18.87	19.07	193,398	-0.06(-0.33%)
Aug 27, 2014	19.34	19.34	19.06	19.13	113,429	-0.22(-1.13%)
Aug 26, 2014	19.39	19.42	19.19	19.35	155,091	-0.06(-0.33%)
Aug 25, 2014	19.33	19.56	19.20	19.41	147,097	+0.22(+1.14%)
Aug 22, 2014	19.11	19.34	19.01	19.19	223,634	+0.10(+0.53%)
Aug 21, 2014	18.88	19.17	18.88	19.09	238,870	+0.26(+1.41%)
Aug 20, 2014	18.83	18.86	18.58	18.83	107,609	-0.05(-0.24%)
Aug 19, 2014	19.01	19.09	18.67	18.88	199,494	-0.07(-0.39%)
Aug 18, 2014	19.07	19.22	18.69	18.95	215,734	+0.03(+0.14%)
Aug 15, 2014	18.53	18.93	18.20	18.92	301,895	+0.59(+3.24%)
Aug 14, 2014	18.11	18.39	18.02	18.33	841,772	+0.32(+1.77%)
Aug 13, 2014	18.31	18.35	17.95	18.01	158,645	-0.24(-1.30%)
Aug 12, 2014	18.05	18.27	17.98	18.25	421,736	+0.15(+0.81%)
Aug 11, 2014	18.27	18.38	17.80	18.10	405,789	-0.04(-0.20%)
Aug 08, 2014	17.34	18.12	17.31	18.14	851,525	+1.25(+7.41%)
Aug 07, 2014	16.56	16.97	16.54	16.88	239,324	+0.31(+1.87%)
Aug 06, 2014	16.05	16.67	16.03	16.57	315,853	+0.40(+2.48%)
Aug 05, 2014	15.93	16.32	15.93	16.17	126,507	+0.18(+1.14%)
Aug 04, 2014	16.11	16.17	15.76	15.99	193,914	-0.10(-0.62%)
Aug 01, 2014	16.67	16.69	16.01	16.09	210,969	-0.54(-3.24%)
Jul 31, 2014	16.81	16.98	16.55	16.63	369,469	-0.37(-2.15%)
Jul 30, 2014	16.97	17.15	16.81	16.99	218,536	+0.19(+1.14%)
Jul 29, 2014	16.68	17.02	16.67	16.80	184,923	+0.15(+0.88%)
Jul 28, 2014	16.46	16.73	16.29	16.66	201,126	+0.24(+1.45%)
Jul 25, 2014	16.21	16.49	16.16	16.42	115,499	+0.14(+0.84%)
Jul 24, 2014	16.40	16.69	16.07	16.28	374,084	-0.10(-0.61%)
Jul 23, 2014	16.49	16.67	16.27	16.38	169,705	-0.10(-0.61%)
Jul 22, 2014	16.70	16.76	16.44	16.48	249,720	-0.21(-1.26%)
Jul 21, 2014	16.97	17.23	16.60	16.69	295,356	-0.38(-2.25%)
Jul 18, 2014	16.90	17.18	16.90	17.08	342,326	+0.15(+0.86%)
Jul 17, 2014	17.00	17.19	16.88	16.93	541,931	-0.16(-0.91%)
Jul 16, 2014	17.27	17.28	16.81	17.09	600,872	-0.03(-0.16%)
Jul 15, 2014	17.05	17.21	17.01	17.11	328,000	+0.10(+0.59%)
Jul 14, 2014	17.35	17.45	16.73	17.01	1,345,574	-0.19(-1.11%)
Jul 11, 2014	17.40	17.74	17.19	17.20	450,920	-0.42(-2.38%)
Jul 10, 2014	17.40	17.72	17.40	17.62	157,633	-0.11(-0.62%)
Jul 09, 2014	17.82	17.84	17.72	17.73	101,545	-0.07(-0.41%)
Jul 08, 2014	17.90	17.98	17.62	17.81	141,408	-0.12(-0.66%)
Jul 07, 2014	18.55	18.55	17.91	17.93	187,419	-0.69(-3.73%)
Jul 03, 2014	18.62	18.62	18.62	18.62	62,420	+0.04(+0.20%)
Jul 02, 2014	18.63	18.89	18.46	18.58	139,000	-0.12(-0.63%)
Jul 01, 2014	18.44	18.73	18.25	18.70	269,085	+0.36(+1.94%)
Jun 30, 2014	18.45	18.50	18.31	18.35	156,161	-0.18(-0.99%)
Jun 27, 2014	18.72	18.98	18.30	18.53	2,348,813	-0.30(-1.60%)
Jun 26, 2014	19.02	19.10	18.53	18.83	253,553	-0.26(-1.34%)
Jun 25, 2014	18.97	19.18	18.97	19.09	261,936	+0.03(+0.14%)
Jun 24, 2014	18.96	19.27	18.92	19.06	479,914	+0.08(+0.43%)
Jun 23, 2014	19.06	19.39	18.78	18.98	453,198	-0.10(-0.53%)
Jun 20, 2014	18.97	19.25	18.88	19.08	342,399	+0.00(+0.00%)
Jun 19, 2014	19.22	19.28	18.79	19.08	253,563	-0.16(-0.81%)
Jun 18, 2014	19.23	19.34	19.07	19.23	253,440	-0.09(-0.47%)
Jun 17, 2014	19.02	19.40	18.93	19.32	342,809	+0.30(+1.58%)
Jun 16, 2014	18.90	19.18	18.71	19.02	348,342	+0.19(+1.02%)
Jun 13, 2014	18.90	19.19	18.77	18.83	298,169	-0.04(-0.19%)
Jun 12, 2014	18.94	18.96	18.73	18.87	76,802	-0.04(-0.19%)
Jun 11, 2014	19.06	19.28	18.88	18.90	651,434	-0.30(-1.57%)
Jun 10, 2014	19.10	19.33	18.98	19.20	296,621	+0.37(+1.94%)
Jun 06, 2014	18.34	18.86	18.31	18.84	528,734	+0.60(+3.31%)
Jun 05, 2014	17.86	18.39	17.86	18.24	403,789	+0.42(+2.36%)
Jun 04, 2014	17.84	17.96	17.69	17.82	243,958	-0.02(-0.10%)
Jun 03, 2014	17.86	18.08	17.66	17.83	277,977	-0.13(-0.71%)