Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.90	17.06	16.63	16.71	367,633	-0.37(-2.15%)
Jul 30, 2014	17.05	17.23	16.90	17.08	217,451	+0.19(+1.14%)
Jul 29, 2014	16.77	17.11	16.75	16.89	184,005	+0.15(+0.88%)
Jul 28, 2014	16.54	16.81	16.37	16.74	200,127	+0.24(+1.45%)
Jul 25, 2014	16.29	16.57	16.24	16.50	114,925	+0.14(+0.84%)
Jul 24, 2014	16.48	16.78	16.15	16.36	372,226	-0.10(-0.61%)
Jul 23, 2014	16.57	16.76	16.35	16.46	168,862	-0.10(-0.61%)
Jul 22, 2014	16.79	16.84	16.52	16.56	248,480	-0.21(-1.26%)
Jul 21, 2014	17.05	17.32	16.68	16.78	293,889	-0.39(-2.25%)
Jul 18, 2014	16.99	17.26	16.99	17.16	340,625	+0.15(+0.86%)
Jul 17, 2014	17.09	17.27	16.97	17.01	539,240	-0.16(-0.91%)
Jul 16, 2014	17.35	17.36	16.90	17.17	597,887	-0.03(-0.16%)
Jul 15, 2014	17.13	17.30	17.10	17.20	326,370	+0.10(+0.59%)
Jul 14, 2014	17.44	17.54	16.81	17.10	1,338,890	-0.19(-1.11%)
Jul 11, 2014	17.49	17.83	17.27	17.29	448,681	-0.42(-2.38%)
Jul 10, 2014	17.48	17.81	17.48	17.71	156,850	-0.11(-0.62%)
Jul 09, 2014	17.90	17.93	17.80	17.82	101,041	-0.07(-0.41%)
Jul 08, 2014	17.99	18.07	17.71	17.90	140,705	-0.12(-0.66%)
Jul 07, 2014	18.64	18.64	18.00	18.01	186,488	-0.70(-3.73%)
Jul 03, 2014	18.71	18.71	18.71	18.71	62,110	+0.04(+0.20%)
Jul 02, 2014	18.72	18.99	18.56	18.68	138,309	-0.12(-0.63%)
Jul 01, 2014	18.53	18.82	18.35	18.80	267,748	+0.36(+1.94%)
Jun 30, 2014	18.54	18.59	18.40	18.44	155,385	-0.18(-0.99%)
Jun 27, 2014	18.81	19.07	18.39	18.62	2,337,146	-0.30(-1.60%)
Jun 26, 2014	19.12	19.20	18.62	18.92	252,294	-0.26(-1.34%)
Jun 25, 2014	19.06	19.27	19.06	19.18	260,635	+0.03(+0.14%)
Jun 24, 2014	19.05	19.36	19.02	19.15	477,530	+0.08(+0.43%)
Jun 23, 2014	19.15	19.48	18.88	19.07	450,947	-0.10(-0.53%)
Jun 20, 2014	19.06	19.34	18.98	19.17	340,698	+0.00(+0.00%)
Jun 19, 2014	19.32	19.37	18.89	19.17	252,303	-0.16(-0.81%)
Jun 18, 2014	19.33	19.44	19.16	19.33	252,181	-0.09(-0.47%)
Jun 17, 2014	19.12	19.49	19.02	19.42	341,106	+0.30(+1.58%)
Jun 16, 2014	19.00	19.27	18.80	19.12	346,612	+0.19(+1.02%)
Jun 13, 2014	19.00	19.28	18.87	18.92	296,688	-0.04(-0.19%)
Jun 12, 2014	19.03	19.05	18.82	18.96	76,420	-0.04(-0.19%)
Jun 11, 2014	19.15	19.37	18.98	19.00	648,198	-0.30(-1.57%)
Jun 10, 2014	19.20	19.43	19.07	19.30	295,147	+0.37(+1.94%)
Jun 06, 2014	18.43	18.95	18.40	18.93	526,108	+0.61(+3.30%)
Jun 05, 2014	17.95	18.48	17.95	18.33	401,783	+0.42(+2.36%)
Jun 04, 2014	17.93	18.05	17.78	17.90	242,746	-0.02(-0.10%)
Jun 03, 2014	17.95	18.17	17.75	17.92	276,596	-0.13(-0.71%)
Jun 02, 2014	18.40	18.40	17.74	18.05	193,720	-0.26(-1.40%)
May 30, 2014	18.44	18.48	18.31	18.31	413,678	-0.05(-0.25%)
May 29, 2014	18.38	18.45	18.26	18.35	499,851	+0.02(+0.10%)
May 28, 2014	18.58	18.60	18.28	18.34	732,274	-0.24(-1.28%)
May 27, 2014	18.13	18.59	17.98	18.57	287,181	+0.50(+2.79%)
May 23, 2014	18.04	18.07	18.07	18.07	87,499	+0.01(+0.05%)
May 22, 2014	18.13	18.17	17.77	18.06	98,418	+0.02(+0.10%)
May 21, 2014	18.19	18.22	17.83	18.04	261,988	-0.08(-0.46%)
May 20, 2014	18.35	18.37	17.97	18.12	171,160	-0.15(-0.80%)
May 19, 2014	18.15	18.39	18.11	18.27	154,325	+0.00(+0.00%)
May 16, 2014	18.15	18.34	17.95	18.27	162,356	+0.07(+0.40%)
May 15, 2014	18.39	18.59	18.12	18.20	205,850	-0.25(-1.34%)
May 14, 2014	18.75	19.18	18.19	18.45	571,071	-0.37(-1.95%)
May 13, 2014	18.54	18.94	18.35	18.81	364,890	+0.18(+0.98%)
May 12, 2014	18.58	18.85	18.08	18.63	1,208,749	+0.28(+1.50%)
May 09, 2014	18.36	18.52	18.02	18.35	343,734	-0.14(-0.74%)
May 08, 2014	18.35	18.99	17.73	18.49	536,094	+0.81(+4.57%)
May 07, 2014	17.50	17.71	17.24	17.68	522,103	+0.25(+1.42%)
May 06, 2014	17.98	17.98	17.39	17.44	728,795	-0.02(-0.11%)
May 05, 2014	17.63	17.95	17.41	17.46	256,382	-0.10(-0.57%)
May 02, 2014	17.04	17.72	17.04	17.56	206,297	+0.52(+3.07%)