Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.89	17.06	16.63	16.71	367,732	-0.37(-2.15%)
Jul 30, 2014	17.05	17.23	16.89	17.07	217,509	+0.19(+1.14%)
Jul 29, 2014	16.76	17.10	16.74	16.88	184,054	+0.15(+0.88%)
Jul 28, 2014	16.53	16.81	16.36	16.73	200,181	+0.24(+1.45%)
Jul 25, 2014	16.29	16.57	16.24	16.50	114,956	+0.14(+0.84%)
Jul 24, 2014	16.48	16.77	16.15	16.36	372,326	-0.10(-0.61%)
Jul 23, 2014	16.57	16.75	16.35	16.46	168,907	-0.10(-0.61%)
Jul 22, 2014	16.78	16.84	16.51	16.56	248,547	-0.21(-1.26%)
Jul 21, 2014	17.05	17.31	16.68	16.77	293,968	-0.39(-2.25%)
Jul 18, 2014	16.98	17.26	16.98	17.16	340,717	+0.15(+0.86%)
Jul 17, 2014	17.08	17.27	16.96	17.01	539,385	-0.16(-0.91%)
Jul 16, 2014	17.35	17.36	16.89	17.17	598,048	-0.03(-0.16%)
Jul 15, 2014	17.13	17.29	17.09	17.19	326,458	+0.10(+0.59%)
Jul 14, 2014	17.43	17.53	16.81	17.09	1,339,251	-0.19(-1.11%)
Jul 11, 2014	17.49	17.83	17.27	17.29	448,801	-0.42(-2.38%)
Jul 10, 2014	17.48	17.80	17.48	17.71	156,892	-0.11(-0.62%)
Jul 09, 2014	17.90	17.93	17.80	17.82	101,068	-0.07(-0.41%)
Jul 08, 2014	17.98	18.07	17.71	17.89	140,743	-0.12(-0.66%)
Jul 07, 2014	18.63	18.63	17.99	18.01	186,538	-0.70(-3.73%)
Jul 03, 2014	18.71	18.71	18.71	18.71	62,126	+0.04(+0.20%)
Jul 02, 2014	18.72	18.98	18.55	18.67	138,346	-0.12(-0.63%)
Jul 01, 2014	18.52	18.82	18.34	18.79	267,820	+0.36(+1.94%)
Jun 30, 2014	18.53	18.59	18.40	18.43	155,427	-0.18(-0.99%)
Jun 27, 2014	18.81	19.07	18.39	18.62	2,337,775	-0.30(-1.60%)
Jun 26, 2014	19.11	19.19	18.62	18.92	252,361	-0.26(-1.34%)
Jun 25, 2014	19.06	19.27	19.06	19.18	260,705	+0.03(+0.14%)
Jun 24, 2014	19.05	19.36	19.01	19.15	477,659	+0.08(+0.43%)
Jun 23, 2014	19.15	19.48	18.87	19.07	451,068	-0.10(-0.53%)
Jun 20, 2014	19.06	19.34	18.97	19.17	340,790	+0.00(+0.00%)
Jun 19, 2014	19.31	19.37	18.88	19.17	252,371	-0.16(-0.81%)
Jun 18, 2014	19.32	19.43	19.16	19.32	252,249	-0.09(-0.47%)
Jun 17, 2014	19.11	19.49	19.02	19.41	341,197	+0.30(+1.58%)
Jun 16, 2014	18.99	19.27	18.80	19.11	346,705	+0.19(+1.02%)
Jun 13, 2014	18.99	19.28	18.86	18.92	296,768	-0.04(-0.19%)
Jun 12, 2014	19.03	19.05	18.82	18.96	76,441	-0.04(-0.19%)
Jun 11, 2014	19.15	19.37	18.97	18.99	648,373	-0.30(-1.57%)
Jun 10, 2014	19.19	19.42	19.07	19.29	295,227	+0.37(+1.94%)
Jun 06, 2014	18.42	18.95	18.40	18.93	526,250	+0.61(+3.30%)
Jun 05, 2014	17.95	18.48	17.95	18.32	401,891	+0.42(+2.36%)
Jun 04, 2014	17.93	18.05	17.78	17.90	242,811	-0.02(-0.10%)
Jun 03, 2014	17.95	18.17	17.74	17.92	276,670	-0.13(-0.71%)
Jun 02, 2014	18.40	18.40	17.73	18.05	193,772	-0.26(-1.40%)
May 30, 2014	18.43	18.48	18.30	18.30	413,789	-0.05(-0.25%)
May 29, 2014	18.38	18.44	18.26	18.35	499,985	+0.02(+0.10%)
May 28, 2014	18.58	18.60	18.28	18.33	732,471	-0.24(-1.28%)
May 27, 2014	18.13	18.59	17.97	18.57	287,258	+0.50(+2.79%)
May 23, 2014	18.04	18.07	18.07	18.07	87,522	+0.01(+0.05%)
May 22, 2014	18.13	18.16	17.76	18.06	98,445	+0.02(+0.10%)
May 21, 2014	18.18	18.21	17.83	18.04	262,059	-0.08(-0.46%)
May 20, 2014	18.35	18.37	17.96	18.12	171,206	-0.15(-0.80%)
May 19, 2014	18.15	18.39	18.10	18.27	154,366	+0.00(+0.00%)
May 16, 2014	18.15	18.33	17.95	18.27	162,399	+0.07(+0.40%)
May 15, 2014	18.39	18.58	18.12	18.19	205,906	-0.25(-1.34%)
May 14, 2014	18.74	19.18	18.18	18.44	571,224	-0.37(-1.95%)
May 13, 2014	18.53	18.94	18.34	18.81	364,988	+0.18(+0.99%)
May 12, 2014	18.58	18.84	18.07	18.62	1,209,074	+0.28(+1.50%)
May 09, 2014	18.36	18.51	18.02	18.35	343,826	-0.14(-0.74%)
May 08, 2014	18.35	18.98	17.73	18.49	536,238	+0.81(+4.57%)
May 07, 2014	17.50	17.71	17.24	17.68	522,243	+0.25(+1.42%)
May 06, 2014	17.97	17.97	17.39	17.43	728,991	-0.02(-0.11%)
May 05, 2014	17.62	17.95	17.40	17.45	256,451	-0.10(-0.57%)
May 02, 2014	17.04	17.72	17.04	17.55	206,353	+0.52(+3.07%)