Enterprise Financial Services Corp NASDAQ:EFSC Historical Prices

Below are the 5124 trading days of historical prices for EFSC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5124	NASDAQ	EFSC	Mon, Mar 4, 2024	39.64	40.33	38.89	39.00
5123	NASDAQ	EFSC	Fri, Mar 1, 2024	39.60	39.69	38.48	39.65
5122	NASDAQ	EFSC	Thu, Feb 29, 2024	40.34	40.70	39.60	39.92
5121	NASDAQ	EFSC	Wed, Feb 28, 2024	39.50	39.75	39.41	39.50
5120	NASDAQ	EFSC	Tue, Feb 27, 2024	40.00	40.33	39.50	39.85
5119	NASDAQ	EFSC	Mon, Feb 26, 2024	40.63	41.10	39.64	39.66
5118	NASDAQ	EFSC	Fri, Feb 23, 2024	40.47	41.32	40.04	40.83
5117	NASDAQ	EFSC	Thu, Feb 22, 2024	40.54	40.71	40.08	40.50
5116	NASDAQ	EFSC	Wed, Feb 21, 2024	40.42	40.78	40.09	40.74
5115	NASDAQ	EFSC	Tue, Feb 20, 2024	40.52	41.19	40.28	40.42
5114	NASDAQ	EFSC	Fri, Feb 16, 2024	40.92	41.65	39.97	41.02
5113	NASDAQ	EFSC	Thu, Feb 15, 2024	40.03	41.44	40.00	41.32
5112	NASDAQ	EFSC	Wed, Feb 14, 2024	39.31	39.75	38.87	39.66
5111	NASDAQ	EFSC	Tue, Feb 13, 2024	39.44	39.71	38.36	38.78
5110	NASDAQ	EFSC	Mon, Feb 12, 2024	39.96	41.32	39.96	40.76
5109	NASDAQ	EFSC	Fri, Feb 9, 2024	39.11	39.96	38.77	39.91
5108	NASDAQ	EFSC	Thu, Feb 8, 2024	39.49	39.90	39.13	39.39
5107	NASDAQ	EFSC	Wed, Feb 7, 2024	39.66	40.05	38.55	39.65
5106	NASDAQ	EFSC	Tue, Feb 6, 2024	39.56	40.06	39.20	39.52
5105	NASDAQ	EFSC	Mon, Feb 5, 2024	39.85	40.11	39.30	39.62
5104	NASDAQ	EFSC	Fri, Feb 2, 2024	39.72	40.58	39.72	40.42
5103	NASDAQ	EFSC	Thu, Feb 1, 2024	41.97	42.01	39.71	40.57
5102	NASDAQ	EFSC	Wed, Jan 31, 2024	42.80	43.26	41.48	41.63
5101	NASDAQ	EFSC	Tue, Jan 30, 2024	43.54	44.16	42.97	43.77
5100	NASDAQ	EFSC	Mon, Jan 29, 2024	42.36	43.70	41.95	43.68
5099	NASDAQ	EFSC	Fri, Jan 26, 2024	42.72	42.74	41.80	42.43
5098	NASDAQ	EFSC	Thu, Jan 25, 2024	42.39	42.39	41.40	42.37
5097	NASDAQ	EFSC	Wed, Jan 24, 2024	42.57	42.78	41.37	41.78
5096	NASDAQ	EFSC	Tue, Jan 23, 2024	43.75	43.75	41.62	42.43
5095	NASDAQ	EFSC	Mon, Jan 22, 2024	43.50	44.10	43.12	44.09
5094	NASDAQ	EFSC	Fri, Jan 19, 2024	42.41	43.10	42.06	43.10
5093	NASDAQ	EFSC	Thu, Jan 18, 2024	42.22	42.47	41.94	42.39
5092	NASDAQ	EFSC	Wed, Jan 17, 2024	41.49	42.21	41.49	42.10
5091	NASDAQ	EFSC	Tue, Jan 16, 2024	42.67	42.94	42.00	42.07
5090	NASDAQ	EFSC	Fri, Jan 12, 2024	44.26	44.59	42.81	43.31
5089	NASDAQ	EFSC	Thu, Jan 11, 2024	43.82	44.14	43.17	43.76
5088	NASDAQ	EFSC	Wed, Jan 10, 2024	43.87	44.33	43.58	44.28
5087	NASDAQ	EFSC	Tue, Jan 9, 2024	44.30	44.35	44.01	44.10
5086	NASDAQ	EFSC	Mon, Jan 8, 2024	44.30	44.94	44.09	44.93
5085	NASDAQ	EFSC	Fri, Jan 5, 2024	44.07	45.04	43.73	44.48
5084	NASDAQ	EFSC	Thu, Jan 4, 2024	44.12	44.51	44.12	44.41
5083	NASDAQ	EFSC	Wed, Jan 3, 2024	44.92	45.07	43.81	43.92
5082	NASDAQ	EFSC	Tue, Jan 2, 2024	44.23	45.66	44.23	45.11
5081	NASDAQ	EFSC	Fri, Dec 29, 2023	45.46	45.66	44.44	44.65
5080	NASDAQ	EFSC	Thu, Dec 28, 2023	45.43	46.05	45.35	45.46
5079	NASDAQ	EFSC	Wed, Dec 27, 2023	45.69	45.85	45.35	45.59
5078	NASDAQ	EFSC	Tue, Dec 26, 2023	45.28	45.86	45.00	45.57
5077	NASDAQ	EFSC	Fri, Dec 22, 2023	44.75	45.34	44.67	44.97
5076	NASDAQ	EFSC	Thu, Dec 21, 2023	44.77	44.80	44.20	44.42
5075	NASDAQ	EFSC	Wed, Dec 20, 2023	45.20	46.16	44.31	44.37
5074	NASDAQ	EFSC	Tue, Dec 19, 2023	44.17	45.23	43.85	45.07
5073	NASDAQ	EFSC	Mon, Dec 18, 2023	44.19	44.33	43.46	43.87
5072	NASDAQ	EFSC	Fri, Dec 15, 2023	45.08	45.33	43.76	43.81
5071	NASDAQ	EFSC	Thu, Dec 14, 2023	45.03	46.17	44.48	44.76
5070	NASDAQ	EFSC	Wed, Dec 13, 2023	41.74	44.30	41.60	44.30
5069	NASDAQ	EFSC	Tue, Dec 12, 2023	42.06	42.14	41.58	41.78
5068	NASDAQ	EFSC	Mon, Dec 11, 2023	41.90	42.21	41.63	41.90
5067	NASDAQ	EFSC	Fri, Dec 8, 2023	41.89	42.17	41.39	41.90
5066	NASDAQ	EFSC	Thu, Dec 7, 2023	41.28	41.75	39.73	41.69
5065	NASDAQ	EFSC	Wed, Dec 6, 2023	41.08	42.09	40.78	41.00
5064	NASDAQ	EFSC	Tue, Dec 5, 2023	41.06	41.17	40.56	40.86
5063	NASDAQ	EFSC	Mon, Dec 4, 2023	41.10	41.70	41.03	41.15
5062	NASDAQ	EFSC	Fri, Dec 1, 2023	39.10	41.81	38.92	41.38
5061	NASDAQ	EFSC	Thu, Nov 30, 2023	39.24	39.53	38.20	39.21
5060	NASDAQ	EFSC	Wed, Nov 29, 2023	38.59	39.43	38.59	39.10
5059	NASDAQ	EFSC	Tue, Nov 28, 2023	37.94	38.34	36.73	38.28
5058	NASDAQ	EFSC	Mon, Nov 27, 2023	38.31	38.41	37.86	38.09
5057	NASDAQ	EFSC	Fri, Nov 24, 2023	38.22	38.55	38.17	38.49
5056	NASDAQ	EFSC	Wed, Nov 22, 2023	38.64	38.66	38.12	38.32
5055	NASDAQ	EFSC	Tue, Nov 21, 2023	39.02	39.21	38.11	38.14
5054	NASDAQ	EFSC	Mon, Nov 20, 2023	39.20	39.58	38.55	39.05
5053	NASDAQ	EFSC	Fri, Nov 17, 2023	39.42	39.80	39.08	39.29
5052	NASDAQ	EFSC	Thu, Nov 16, 2023	39.91	39.98	38.93	39.00
5051	NASDAQ	EFSC	Wed, Nov 15, 2023	39.05	40.15	39.05	39.81
5050	NASDAQ	EFSC	Tue, Nov 14, 2023	37.80	39.49	37.73	39.22
5049	NASDAQ	EFSC	Mon, Nov 13, 2023	35.96	36.60	35.76	36.44
5048	NASDAQ	EFSC	Fri, Nov 10, 2023	36.27	36.52	35.89	36.21
5047	NASDAQ	EFSC	Thu, Nov 9, 2023	36.64	36.93	36.01	36.13
5046	NASDAQ	EFSC	Wed, Nov 8, 2023	36.60	36.71	36.19	36.57
5045	NASDAQ	EFSC	Tue, Nov 7, 2023	36.76	37.10	36.18	36.65
5044	NASDAQ	EFSC	Mon, Nov 6, 2023	37.24	37.24	36.58	36.92
5043	NASDAQ	EFSC	Fri, Nov 3, 2023	36.91	38.03	36.78	37.27
5042	NASDAQ	EFSC	Thu, Nov 2, 2023	34.94	36.08	34.94	35.98
5041	NASDAQ	EFSC	Wed, Nov 1, 2023	34.71	34.92	34.26	34.79
5040	NASDAQ	EFSC	Tue, Oct 31, 2023	34.90	35.17	34.38	34.77
5039	NASDAQ	EFSC	Mon, Oct 30, 2023	35.07	35.38	34.78	34.99
5038	NASDAQ	EFSC	Fri, Oct 27, 2023	35.12	36.62	34.07	34.61
5037	NASDAQ	EFSC	Thu, Oct 26, 2023	33.88	35.25	33.27	35.21
5036	NASDAQ	EFSC	Wed, Oct 25, 2023	33.36	33.91	32.97	33.75
5035	NASDAQ	EFSC	Tue, Oct 24, 2023	33.75	34.39	33.09	33.59
5034	NASDAQ	EFSC	Mon, Oct 23, 2023	35.30	36.29	35.30	35.69
5033	NASDAQ	EFSC	Fri, Oct 20, 2023	36.85	36.95	35.62	35.67
5032	NASDAQ	EFSC	Thu, Oct 19, 2023	37.17	37.55	36.74	36.79
5031	NASDAQ	EFSC	Wed, Oct 18, 2023	37.62	37.74	37.03	37.03
5030	NASDAQ	EFSC	Tue, Oct 17, 2023	37.03	38.36	36.93	37.89
5029	NASDAQ	EFSC	Mon, Oct 16, 2023	36.93	37.46	36.93	37.24
5028	NASDAQ	EFSC	Fri, Oct 13, 2023	37.85	37.85	36.63	36.66
5027	NASDAQ	EFSC	Thu, Oct 12, 2023	37.85	37.85	37.32	37.53
5026	NASDAQ	EFSC	Wed, Oct 11, 2023	37.75	38.08	37.46	37.92
5025	NASDAQ	EFSC	Tue, Oct 10, 2023	37.53	37.88	37.42	37.72
5024	NASDAQ	EFSC	Mon, Oct 9, 2023	37.46	37.89	37.13	37.44
5023	NASDAQ	EFSC	Fri, Oct 6, 2023	37.46	38.34	37.27	37.58
5022	NASDAQ	EFSC	Thu, Oct 5, 2023	36.86	37.94	36.86	37.79
5021	NASDAQ	EFSC	Wed, Oct 4, 2023	36.39	36.98	36.12	36.95
5020	NASDAQ	EFSC	Tue, Oct 3, 2023	36.68	36.98	36.10	36.36
5019	NASDAQ	EFSC	Mon, Oct 2, 2023	37.50	37.50	36.64	36.83
5018	NASDAQ	EFSC	Fri, Sep 29, 2023	37.49	37.78	37.04	37.50
5017	NASDAQ	EFSC	Thu, Sep 28, 2023	37.09	37.98	37.09	37.20
5016	NASDAQ	EFSC	Wed, Sep 27, 2023	37.54	37.65	36.87	36.96
5015	NASDAQ	EFSC	Tue, Sep 26, 2023	37.33	38.51	36.93	37.28
5014	NASDAQ	EFSC	Mon, Sep 25, 2023	36.83	37.60	36.72	37.59
5013	NASDAQ	EFSC	Fri, Sep 22, 2023	37.34	37.75	36.80	36.94
5012	NASDAQ	EFSC	Thu, Sep 21, 2023	37.59	37.66	37.25	37.33
5011	NASDAQ	EFSC	Wed, Sep 20, 2023	38.22	38.33	37.69	37.73
5010	NASDAQ	EFSC	Tue, Sep 19, 2023	38.21	39.24	37.79	38.02
5009	NASDAQ	EFSC	Mon, Sep 18, 2023	38.54	38.60	38.05	38.13
5008	NASDAQ	EFSC	Fri, Sep 15, 2023	39.03	39.68	38.18	38.54
5007	NASDAQ	EFSC	Thu, Sep 14, 2023	38.68	39.28	38.66	39.14
5006	NASDAQ	EFSC	Wed, Sep 13, 2023	38.59	39.01	38.29	38.61
5005	NASDAQ	EFSC	Tue, Sep 12, 2023	38.60	38.88	38.32	38.46
5004	NASDAQ	EFSC	Mon, Sep 11, 2023	38.52	38.52	38.52	38.52
5003	NASDAQ	EFSC	Fri, Sep 8, 2023	38.38	38.99	38.21	38.78
5002	NASDAQ	EFSC	Thu, Sep 7, 2023	38.57	38.71	38.11	38.40
5001	NASDAQ	EFSC	Wed, Sep 6, 2023	39.47	39.72	38.66	38.73
5000	NASDAQ	EFSC	Tue, Sep 5, 2023	39.84	39.84	39.30	39.39
4999	NASDAQ	EFSC	Fri, Sep 1, 2023	39.04	39.94	39.04	39.86
4998	NASDAQ	EFSC	Thu, Aug 31, 2023	38.79	39.29	38.43	38.71
4997	NASDAQ	EFSC	Wed, Aug 30, 2023	38.89	39.02	38.58	38.80
4996	NASDAQ	EFSC	Tue, Aug 29, 2023	39.09	39.11	38.72	38.98
4995	NASDAQ	EFSC	Mon, Aug 28, 2023	39.03	39.82	38.97	39.01
4994	NASDAQ	EFSC	Fri, Aug 25, 2023	39.30	39.35	38.39	38.92
4993	NASDAQ	EFSC	Thu, Aug 24, 2023	39.05	39.69	37.85	39.21
4992	NASDAQ	EFSC	Wed, Aug 23, 2023	38.61	39.57	38.60	39.24
4991	NASDAQ	EFSC	Tue, Aug 22, 2023	39.44	39.75	38.28	38.70
4990	NASDAQ	EFSC	Mon, Aug 21, 2023	40.07	40.21	39.50	39.55
4989	NASDAQ	EFSC	Fri, Aug 18, 2023	39.70	40.25	39.50	40.03
4988	NASDAQ	EFSC	Thu, Aug 17, 2023	40.02	40.22	39.83	40.00
4987	NASDAQ	EFSC	Wed, Aug 16, 2023	39.87	40.21	39.69	39.95
4986	NASDAQ	EFSC	Tue, Aug 15, 2023	40.60	40.60	39.80	40.05
4985	NASDAQ	EFSC	Mon, Aug 14, 2023	41.17	41.17	40.73	40.94
4984	NASDAQ	EFSC	Fri, Aug 11, 2023	40.82	41.51	40.79	41.45
4983	NASDAQ	EFSC	Thu, Aug 10, 2023	41.00	41.35	40.75	40.99
4982	NASDAQ	EFSC	Wed, Aug 9, 2023	40.55	40.96	40.25	40.77
4981	NASDAQ	EFSC	Tue, Aug 8, 2023	40.64	40.78	39.81	40.66
4980	NASDAQ	EFSC	Mon, Aug 7, 2023	41.09	41.81	40.92	41.42
4979	NASDAQ	EFSC	Fri, Aug 4, 2023	40.88	41.36	40.85	41.04
4978	NASDAQ	EFSC	Thu, Aug 3, 2023	40.53	41.25	40.33	40.88
4977	NASDAQ	EFSC	Wed, Aug 2, 2023	40.85	41.24	40.68	40.84
4976	NASDAQ	EFSC	Tue, Aug 1, 2023	41.00	41.39	40.31	41.30
4975	NASDAQ	EFSC	Mon, Jul 31, 2023	41.45	41.88	40.82	41.00
4974	NASDAQ	EFSC	Fri, Jul 28, 2023	42.05	42.38	41.26	41.52
4973	NASDAQ	EFSC	Thu, Jul 27, 2023	41.97	42.23	41.40	41.64
4972	NASDAQ	EFSC	Wed, Jul 26, 2023	40.53	42.53	40.53	41.75
4971	NASDAQ	EFSC	Tue, Jul 25, 2023	42.93	43.27	40.71	41.00
4970	NASDAQ	EFSC	Mon, Jul 24, 2023	42.70	43.62	42.46	43.40
4969	NASDAQ	EFSC	Fri, Jul 21, 2023	43.61	43.61	42.34	42.89
4968	NASDAQ	EFSC	Thu, Jul 20, 2023	44.06	44.16	43.20	43.55
4967	NASDAQ	EFSC	Wed, Jul 19, 2023	43.42	44.23	43.28	44.06
4966	NASDAQ	EFSC	Tue, Jul 18, 2023	41.94	43.42	41.94	43.33
4965	NASDAQ	EFSC	Mon, Jul 17, 2023	41.58	42.50	41.58	41.78
4964	NASDAQ	EFSC	Fri, Jul 14, 2023	42.23	42.27	41.09	41.85
4963	NASDAQ	EFSC	Thu, Jul 13, 2023	41.47	42.12	41.06	41.96
4962	NASDAQ	EFSC	Wed, Jul 12, 2023	41.14	41.58	40.72	41.31
4961	NASDAQ	EFSC	Tue, Jul 11, 2023	40.07	40.51	39.68	40.37
4960	NASDAQ	EFSC	Mon, Jul 10, 2023	39.54	40.56	39.54	39.91
4959	NASDAQ	EFSC	Fri, Jul 7, 2023	38.66	39.85	38.66	39.65
4958	NASDAQ	EFSC	Thu, Jul 6, 2023	39.31	39.31	38.34	38.66
4957	NASDAQ	EFSC	Wed, Jul 5, 2023	39.63	40.04	38.87	39.65
4956	NASDAQ	EFSC	Mon, Jul 3, 2023	39.08	39.99	39.08	39.91
4955	NASDAQ	EFSC	Fri, Jun 30, 2023	40.09	40.09	39.07	39.10
4954	NASDAQ	EFSC	Thu, Jun 29, 2023	39.54	40.21	39.54	39.81
4953	NASDAQ	EFSC	Wed, Jun 28, 2023	39.24	39.27	38.66	39.10
4952	NASDAQ	EFSC	Tue, Jun 27, 2023	39.23	39.83	38.84	39.17
4951	NASDAQ	EFSC	Mon, Jun 26, 2023	39.26	40.02	39.12	39.17
4950	NASDAQ	EFSC	Fri, Jun 23, 2023	39.40	40.02	38.64	38.97
4949	NASDAQ	EFSC	Thu, Jun 22, 2023	40.69	40.69	39.63	39.72
4948	NASDAQ	EFSC	Wed, Jun 21, 2023	41.39	41.66	40.75	40.75
4947	NASDAQ	EFSC	Tue, Jun 20, 2023	41.99	42.27	41.11	41.46
4946	NASDAQ	EFSC	Fri, Jun 16, 2023	42.03	42.26	41.05	42.11
4945	NASDAQ	EFSC	Thu, Jun 15, 2023	41.70	42.24	41.51	41.74
4944	NASDAQ	EFSC	Wed, Jun 14, 2023	43.10	43.50	41.85	42.08
4943	NASDAQ	EFSC	Tue, Jun 13, 2023	42.63	43.61	39.78	43.24
4942	NASDAQ	EFSC	Mon, Jun 12, 2023	42.57	43.18	41.98	42.40
4941	NASDAQ	EFSC	Fri, Jun 9, 2023	42.85	42.97	42.35	42.54
4940	NASDAQ	EFSC	Thu, Jun 8, 2023	43.82	43.82	42.88	43.00
4939	NASDAQ	EFSC	Wed, Jun 7, 2023	43.60	44.31	43.32	44.05
4938	NASDAQ	EFSC	Tue, Jun 6, 2023	41.34	43.30	41.34	43.20
4937	NASDAQ	EFSC	Mon, Jun 5, 2023	42.43	42.43	41.10	41.25
4936	NASDAQ	EFSC	Fri, Jun 2, 2023	40.96	42.55	40.96	42.54
4935	NASDAQ	EFSC	Thu, Jun 1, 2023	40.77	41.10	40.02	40.58
4934	NASDAQ	EFSC	Wed, May 31, 2023	41.08	41.37	40.06	40.62
4933	NASDAQ	EFSC	Tue, May 30, 2023	41.78	41.86	40.89	41.28
4932	NASDAQ	EFSC	Fri, May 26, 2023	41.12	41.65	40.82	41.62
4931	NASDAQ	EFSC	Thu, May 25, 2023	41.04	41.45	40.30	41.21
4930	NASDAQ	EFSC	Wed, May 24, 2023	41.23	41.74	40.30	41.29
4929	NASDAQ	EFSC	Tue, May 23, 2023	40.72	42.14	40.57	41.36
4928	NASDAQ	EFSC	Mon, May 22, 2023	40.15	41.01	39.73	40.70
4927	NASDAQ	EFSC	Fri, May 19, 2023	40.90	40.90	39.37	39.70
4926	NASDAQ	EFSC	Thu, May 18, 2023	39.94	40.39	39.24	40.25
4925	NASDAQ	EFSC	Wed, May 17, 2023	38.75	39.99	38.59	39.85
4924	NASDAQ	EFSC	Tue, May 16, 2023	38.59	39.08	37.74	38.03
4923	NASDAQ	EFSC	Mon, May 15, 2023	38.21	38.62	37.90	38.44
4922	NASDAQ	EFSC	Fri, May 12, 2023	38.30	38.30	37.46	38.11
4921	NASDAQ	EFSC	Thu, May 11, 2023	38.21	38.31	37.65	38.01
4920	NASDAQ	EFSC	Wed, May 10, 2023	39.15	39.15	38.05	38.66
4919	NASDAQ	EFSC	Tue, May 9, 2023	38.24	38.99	37.79	38.69
4918	NASDAQ	EFSC	Mon, May 8, 2023	39.82	40.71	38.23	38.44
4917	NASDAQ	EFSC	Fri, May 5, 2023	39.02	39.49	38.29	39.35
4916	NASDAQ	EFSC	Thu, May 4, 2023	38.19	38.19	36.16	37.61
4915	NASDAQ	EFSC	Wed, May 3, 2023	39.81	40.67	38.91	39.11
4914	NASDAQ	EFSC	Tue, May 2, 2023	42.00	42.00	39.40	39.62
4913	NASDAQ	EFSC	Mon, May 1, 2023	42.79	43.12	41.99	42.23
4912	NASDAQ	EFSC	Fri, Apr 28, 2023	42.53	43.26	42.17	42.76
4911	NASDAQ	EFSC	Thu, Apr 27, 2023	42.31	42.82	42.23	42.55
4910	NASDAQ	EFSC	Wed, Apr 26, 2023	41.79	42.90	41.56	42.30
4909	NASDAQ	EFSC	Tue, Apr 25, 2023	42.57	43.34	42.06	42.20
4908	NASDAQ	EFSC	Mon, Apr 24, 2023	43.32	43.58	42.80	42.98
4907	NASDAQ	EFSC	Fri, Apr 21, 2023	43.44	43.60	42.76	43.32
4906	NASDAQ	EFSC	Thu, Apr 20, 2023	43.75	44.04	43.04	43.53
4905	NASDAQ	EFSC	Wed, Apr 19, 2023	42.68	44.55	42.68	44.12
4904	NASDAQ	EFSC	Tue, Apr 18, 2023	43.89	43.89	42.47	42.69
4903	NASDAQ	EFSC	Mon, Apr 17, 2023	42.89	43.93	42.66	43.92
4902	NASDAQ	EFSC	Fri, Apr 14, 2023	44.04	44.32	42.83	43.12
4901	NASDAQ	EFSC	Thu, Apr 13, 2023	43.55	44.11	43.10	43.95
4900	NASDAQ	EFSC	Wed, Apr 12, 2023	43.94	44.28	43.21	43.55
4899	NASDAQ	EFSC	Tue, Apr 11, 2023	44.16	44.16	43.51	43.80
4898	NASDAQ	EFSC	Mon, Apr 10, 2023	43.28	44.41	43.28	44.07
4897	NASDAQ	EFSC	Thu, Apr 6, 2023	43.24	43.92	43.24	43.42
4896	NASDAQ	EFSC	Wed, Apr 5, 2023	42.91	43.60	42.91	43.54
4895	NASDAQ	EFSC	Tue, Apr 4, 2023	44.63	44.63	42.61	43.41
4894	NASDAQ	EFSC	Mon, Apr 3, 2023	44.44	44.94	43.98	44.52
4893	NASDAQ	EFSC	Fri, Mar 31, 2023	44.74	44.95	44.02	44.59
4892	NASDAQ	EFSC	Thu, Mar 30, 2023	44.84	45.00	43.59	44.37
4891	NASDAQ	EFSC	Wed, Mar 29, 2023	44.89	45.00	43.66	44.51
4890	NASDAQ	EFSC	Tue, Mar 28, 2023	45.35	45.37	43.77	44.35
4889	NASDAQ	EFSC	Mon, Mar 27, 2023	46.57	46.90	45.51	45.63
4888	NASDAQ	EFSC	Fri, Mar 24, 2023	44.21	45.88	43.50	45.76
4887	NASDAQ	EFSC	Thu, Mar 23, 2023	46.20	46.43	44.06	44.61
4886	NASDAQ	EFSC	Wed, Mar 22, 2023	47.69	48.07	45.72	45.81
4885	NASDAQ	EFSC	Tue, Mar 21, 2023	48.67	49.98	47.76	47.85
4884	NASDAQ	EFSC	Mon, Mar 20, 2023	47.35	48.83	46.73	46.84
4883	NASDAQ	EFSC	Fri, Mar 17, 2023	47.71	48.52	46.06	46.76
4882	NASDAQ	EFSC	Thu, Mar 16, 2023	47.39	49.58	46.98	48.52
4881	NASDAQ	EFSC	Wed, Mar 15, 2023	45.59	48.17	45.00	48.03
4880	NASDAQ	EFSC	Tue, Mar 14, 2023	49.72	50.39	46.83	47.53
4879	NASDAQ	EFSC	Mon, Mar 13, 2023	47.65	47.70	43.40	46.07
4878	NASDAQ	EFSC	Fri, Mar 10, 2023	49.88	50.91	48.38	50.13
4877	NASDAQ	EFSC	Thu, Mar 9, 2023	53.65	53.65	51.05	51.09
4876	NASDAQ	EFSC	Wed, Mar 8, 2023	54.02	54.29	53.33	53.94
4875	NASDAQ	EFSC	Tue, Mar 7, 2023	55.45	55.45	53.69	54.01
4874	NASDAQ	EFSC	Mon, Mar 6, 2023	55.48	55.76	55.22	55.65
4873	NASDAQ	EFSC	Fri, Mar 3, 2023	55.15	55.55	54.33	55.52
4872	NASDAQ	EFSC	Thu, Mar 2, 2023	54.65	55.04	54.07	54.90
4871	NASDAQ	EFSC	Wed, Mar 1, 2023	54.17	55.11	54.07	55.03
4870	NASDAQ	EFSC	Tue, Feb 28, 2023	54.34	55.01	54.34	54.46
4869	NASDAQ	EFSC	Mon, Feb 27, 2023	54.95	55.02	54.09	54.27
4868	NASDAQ	EFSC	Fri, Feb 24, 2023	54.55	54.73	54.02	54.67
4867	NASDAQ	EFSC	Thu, Feb 23, 2023	54.82	55.05	54.14	54.71
4866	NASDAQ	EFSC	Wed, Feb 22, 2023	54.75	54.99	54.19	54.75
4865	NASDAQ	EFSC	Tue, Feb 21, 2023	55.32	55.32	54.46	54.85
4864	NASDAQ	EFSC	Fri, Feb 17, 2023	55.32	56.04	54.92	55.67
4863	NASDAQ	EFSC	Thu, Feb 16, 2023	55.02	55.48	54.79	55.02
4862	NASDAQ	EFSC	Wed, Feb 15, 2023	54.71	55.63	54.71	55.56
4861	NASDAQ	EFSC	Tue, Feb 14, 2023	54.94	55.37	54.50	55.14
4860	NASDAQ	EFSC	Mon, Feb 13, 2023	54.89	55.32	54.75	54.98
4859	NASDAQ	EFSC	Fri, Feb 10, 2023	54.56	54.89	54.04	54.67
4858	NASDAQ	EFSC	Thu, Feb 9, 2023	55.53	55.70	54.44	54.60
4857	NASDAQ	EFSC	Wed, Feb 8, 2023	55.81	56.35	55.00	55.26
4856	NASDAQ	EFSC	Tue, Feb 7, 2023	54.91	56.24	54.87	55.83
4855	NASDAQ	EFSC	Mon, Feb 6, 2023	55.72	55.90	54.89	55.20
4854	NASDAQ	EFSC	Fri, Feb 3, 2023	54.29	55.77	54.20	55.77
4853	NASDAQ	EFSC	Thu, Feb 2, 2023	53.62	54.57	53.53	54.56
4852	NASDAQ	EFSC	Wed, Feb 1, 2023	53.00	54.11	52.90	53.58
4851	NASDAQ	EFSC	Tue, Jan 31, 2023	51.82	53.37	51.75	53.32
4850	NASDAQ	EFSC	Mon, Jan 30, 2023	51.70	52.40	51.50	51.82
4849	NASDAQ	EFSC	Fri, Jan 27, 2023	51.86	52.14	51.61	51.85
4848	NASDAQ	EFSC	Thu, Jan 26, 2023	52.49	52.55	51.56	51.93
4847	NASDAQ	EFSC	Wed, Jan 25, 2023	53.00	53.21	51.22	52.17
4846	NASDAQ	EFSC	Tue, Jan 24, 2023	51.32	52.97	49.66	52.58
4845	NASDAQ	EFSC	Mon, Jan 23, 2023	48.33	49.29	48.07	48.96
4844	NASDAQ	EFSC	Fri, Jan 20, 2023	48.52	49.68	47.93	48.69
4843	NASDAQ	EFSC	Thu, Jan 19, 2023	47.68	48.31	47.39	48.05
4842	NASDAQ	EFSC	Wed, Jan 18, 2023	49.52	49.59	47.70	47.78
4841	NASDAQ	EFSC	Tue, Jan 17, 2023	50.99	51.06	49.68	49.72
4840	NASDAQ	EFSC	Fri, Jan 13, 2023	50.45	51.29	50.16	51.14
4839	NASDAQ	EFSC	Thu, Jan 12, 2023	50.72	51.58	50.35	51.00
4838	NASDAQ	EFSC	Wed, Jan 11, 2023	50.34	50.68	50.08	50.52
4837	NASDAQ	EFSC	Tue, Jan 10, 2023	49.42	50.19	49.28	50.18
4836	NASDAQ	EFSC	Mon, Jan 9, 2023	49.85	49.93	49.38	49.61
4835	NASDAQ	EFSC	Fri, Jan 6, 2023	49.03	50.16	49.03	49.84
4834	NASDAQ	EFSC	Thu, Jan 5, 2023	48.60	48.80	48.21	48.50
4833	NASDAQ	EFSC	Wed, Jan 4, 2023	48.98	49.25	48.71	48.79
4832	NASDAQ	EFSC	Tue, Jan 3, 2023	49.22	49.38	48.04	48.67
4831	NASDAQ	EFSC	Fri, Dec 30, 2022	49.69	49.79	48.93	48.96
4830	NASDAQ	EFSC	Thu, Dec 29, 2022	49.06	49.97	47.81	49.75
4829	NASDAQ	EFSC	Wed, Dec 28, 2022	49.22	49.51	48.98	48.98
4828	NASDAQ	EFSC	Tue, Dec 27, 2022	49.23	49.37	48.86	49.12
4827	NASDAQ	EFSC	Fri, Dec 23, 2022	48.78	49.35	48.78	49.12
4826	NASDAQ	EFSC	Thu, Dec 22, 2022	49.19	49.27	48.13	48.75
4825	NASDAQ	EFSC	Wed, Dec 21, 2022	48.23	49.35	48.00	49.23
4824	NASDAQ	EFSC	Tue, Dec 20, 2022	47.33	47.85	46.84	47.71
4823	NASDAQ	EFSC	Mon, Dec 19, 2022	46.97	47.78	46.83	47.35
4822	NASDAQ	EFSC	Fri, Dec 16, 2022	46.00	47.43	46.00	47.13
4821	NASDAQ	EFSC	Thu, Dec 15, 2022	46.86	46.95	45.85	46.34
4820	NASDAQ	EFSC	Wed, Dec 14, 2022	48.17	48.50	47.05	47.33
4819	NASDAQ	EFSC	Tue, Dec 13, 2022	49.91	49.94	47.90	48.31
4818	NASDAQ	EFSC	Mon, Dec 12, 2022	49.04	49.62	48.79	49.04
4817	NASDAQ	EFSC	Fri, Dec 9, 2022	48.35	49.25	47.72	49.03
4816	NASDAQ	EFSC	Thu, Dec 8, 2022	48.80	48.90	48.14	48.48
4815	NASDAQ	EFSC	Wed, Dec 7, 2022	48.64	49.23	48.44	48.58
4814	NASDAQ	EFSC	Tue, Dec 6, 2022	49.02	49.03	48.25	48.66
4813	NASDAQ	EFSC	Mon, Dec 5, 2022	51.62	51.62	48.76	49.02
4812	NASDAQ	EFSC	Fri, Dec 2, 2022	51.53	52.08	51.50	51.78
4811	NASDAQ	EFSC	Thu, Dec 1, 2022	52.34	52.57	51.67	52.05
4810	NASDAQ	EFSC	Wed, Nov 30, 2022	51.78	52.45	50.58	52.34
4809	NASDAQ	EFSC	Tue, Nov 29, 2022	51.76	52.03	51.29	51.64
4808	NASDAQ	EFSC	Mon, Nov 28, 2022	52.54	52.54	51.42	51.56
4807	NASDAQ	EFSC	Fri, Nov 25, 2022	52.67	53.07	52.67	52.68
4806	NASDAQ	EFSC	Wed, Nov 23, 2022	52.75	53.10	52.46	52.65
4805	NASDAQ	EFSC	Tue, Nov 22, 2022	52.49	53.00	52.41	52.77
4804	NASDAQ	EFSC	Mon, Nov 21, 2022	51.96	52.30	51.82	52.30
4803	NASDAQ	EFSC	Fri, Nov 18, 2022	52.00	52.22	50.61	51.96
4802	NASDAQ	EFSC	Thu, Nov 17, 2022	51.15	51.64	50.99	51.46
4801	NASDAQ	EFSC	Wed, Nov 16, 2022	51.90	52.03	51.30	51.67
4800	NASDAQ	EFSC	Tue, Nov 15, 2022	51.71	52.30	51.53	51.79
4799	NASDAQ	EFSC	Mon, Nov 14, 2022	51.12	52.14	50.54	51.12
4798	NASDAQ	EFSC	Fri, Nov 11, 2022	52.81	53.19	51.14	51.18
4797	NASDAQ	EFSC	Thu, Nov 10, 2022	52.00	52.83	51.92	52.39
4796	NASDAQ	EFSC	Wed, Nov 9, 2022	52.00	52.18	51.01	51.09
4795	NASDAQ	EFSC	Tue, Nov 8, 2022	52.57	52.57	51.46	52.09
4794	NASDAQ	EFSC	Mon, Nov 7, 2022	52.85	53.16	51.98	52.26
4793	NASDAQ	EFSC	Fri, Nov 4, 2022	52.83	53.37	52.46	52.85
4792	NASDAQ	EFSC	Thu, Nov 3, 2022	52.58	52.58	51.91	52.30
4791	NASDAQ	EFSC	Wed, Nov 2, 2022	53.24	54.31	52.76	53.13
4790	NASDAQ	EFSC	Tue, Nov 1, 2022	53.50	54.27	53.18	53.57
4789	NASDAQ	EFSC	Mon, Oct 31, 2022	53.41	53.99	52.99	53.47
4788	NASDAQ	EFSC	Fri, Oct 28, 2022	52.27	53.56	51.97	53.28
4787	NASDAQ	EFSC	Thu, Oct 27, 2022	50.90	52.50	50.79	51.94
4786	NASDAQ	EFSC	Wed, Oct 26, 2022	50.84	51.26	50.47	50.79
4785	NASDAQ	EFSC	Tue, Oct 25, 2022	49.50	51.25	48.74	50.84
4784	NASDAQ	EFSC	Mon, Oct 24, 2022	48.42	49.03	48.32	48.60
4783	NASDAQ	EFSC	Fri, Oct 21, 2022	47.28	48.38	47.00	48.12
4782	NASDAQ	EFSC	Thu, Oct 20, 2022	48.45	48.58	46.49	46.92
4781	NASDAQ	EFSC	Wed, Oct 19, 2022	47.96	48.49	47.29	48.17
4780	NASDAQ	EFSC	Tue, Oct 18, 2022	48.50	49.47	48.05	48.35
4779	NASDAQ	EFSC	Mon, Oct 17, 2022	48.00	48.83	47.76	48.44
4778	NASDAQ	EFSC	Fri, Oct 14, 2022	48.63	49.06	47.45	47.57
4777	NASDAQ	EFSC	Thu, Oct 13, 2022	45.61	48.44	45.37	48.40
4776	NASDAQ	EFSC	Wed, Oct 12, 2022	45.88	46.58	45.32	45.97
4775	NASDAQ	EFSC	Tue, Oct 11, 2022	45.37	46.11	45.23	45.91
4774	NASDAQ	EFSC	Mon, Oct 10, 2022	45.00	45.84	45.00	45.59
4773	NASDAQ	EFSC	Fri, Oct 7, 2022	45.67	46.00	44.48	44.70
4772	NASDAQ	EFSC	Thu, Oct 6, 2022	45.78	46.14	45.44	46.03
4771	NASDAQ	EFSC	Wed, Oct 5, 2022	45.59	46.03	45.56	46.02
4770	NASDAQ	EFSC	Tue, Oct 4, 2022	45.09	46.20	45.09	46.06
4769	NASDAQ	EFSC	Mon, Oct 3, 2022	44.68	44.80	43.85	44.69
4768	NASDAQ	EFSC	Fri, Sep 30, 2022	44.57	45.19	43.98	44.04
4767	NASDAQ	EFSC	Thu, Sep 29, 2022	44.78	44.80	44.00	44.45
4766	NASDAQ	EFSC	Wed, Sep 28, 2022	44.74	45.61	44.45	45.21
4765	NASDAQ	EFSC	Tue, Sep 27, 2022	45.69	45.70	44.29	44.67
4764	NASDAQ	EFSC	Mon, Sep 26, 2022	45.49	46.08	45.31	45.49
4763	NASDAQ	EFSC	Fri, Sep 23, 2022	45.81	45.81	45.00	45.52
4762	NASDAQ	EFSC	Thu, Sep 22, 2022	47.52	47.58	46.19	46.27
4761	NASDAQ	EFSC	Wed, Sep 21, 2022	48.08	48.36	47.27	47.34
4760	NASDAQ	EFSC	Tue, Sep 20, 2022	47.65	48.31	47.05	48.10
4759	NASDAQ	EFSC	Mon, Sep 19, 2022	46.24	48.00	45.51	47.89
4758	NASDAQ	EFSC	Fri, Sep 16, 2022	46.18	47.07	45.64	46.53
4757	NASDAQ	EFSC	Thu, Sep 15, 2022	45.73	46.73	45.73	46.47
4756	NASDAQ	EFSC	Wed, Sep 14, 2022	46.13	46.37	45.50	45.85
4755	NASDAQ	EFSC	Tue, Sep 13, 2022	46.33	46.69	46.02	46.36
4754	NASDAQ	EFSC	Mon, Sep 12, 2022	46.50	47.03	46.50	46.99
4753	NASDAQ	EFSC	Fri, Sep 9, 2022	46.19	46.70	46.19	46.56
4752	NASDAQ	EFSC	Thu, Sep 8, 2022	45.58	46.29	45.26	45.93
4751	NASDAQ	EFSC	Wed, Sep 7, 2022	45.09	46.02	45.05	45.93
4750	NASDAQ	EFSC	Tue, Sep 6, 2022	45.79	46.07	44.91	45.29
4749	NASDAQ	EFSC	Fri, Sep 2, 2022	46.24	46.62	45.36	45.66
4748	NASDAQ	EFSC	Thu, Sep 1, 2022	45.50	46.06	45.09	45.80
4747	NASDAQ	EFSC	Wed, Aug 31, 2022	46.29	46.75	45.59	45.72
4746	NASDAQ	EFSC	Tue, Aug 30, 2022	46.42	46.44	45.94	46.25
4745	NASDAQ	EFSC	Mon, Aug 29, 2022	46.67	46.72	46.22	46.45
4744	NASDAQ	EFSC	Fri, Aug 26, 2022	47.87	48.83	46.85	46.99
4743	NASDAQ	EFSC	Thu, Aug 25, 2022	47.20	47.78	47.15	47.78
4742	NASDAQ	EFSC	Wed, Aug 24, 2022	47.29	47.95	46.86	47.23
4741	NASDAQ	EFSC	Tue, Aug 23, 2022	47.77	48.03	47.27	47.39
4740	NASDAQ	EFSC	Mon, Aug 22, 2022	47.99	48.16	47.52	47.79
4739	NASDAQ	EFSC	Fri, Aug 19, 2022	49.05	49.05	48.11	48.56
4738	NASDAQ	EFSC	Thu, Aug 18, 2022	49.02	49.32	48.92	49.21
4737	NASDAQ	EFSC	Wed, Aug 17, 2022	49.33	49.40	48.79	48.93
4736	NASDAQ	EFSC	Tue, Aug 16, 2022	48.85	49.83	48.85	49.69
4735	NASDAQ	EFSC	Mon, Aug 15, 2022	48.13	49.09	48.09	49.03
4734	NASDAQ	EFSC	Fri, Aug 12, 2022	47.95	48.56	47.46	48.56
4733	NASDAQ	EFSC	Thu, Aug 11, 2022	47.39	47.79	47.24	47.58
4732	NASDAQ	EFSC	Wed, Aug 10, 2022	47.01	47.52	46.90	47.17
4731	NASDAQ	EFSC	Tue, Aug 9, 2022	46.58	46.80	46.32	46.75
4730	NASDAQ	EFSC	Mon, Aug 8, 2022	47.13	47.15	46.37	46.51
4729	NASDAQ	EFSC	Fri, Aug 5, 2022	45.75	47.00	45.41	46.80
4728	NASDAQ	EFSC	Thu, Aug 4, 2022	46.23	46.32	45.56	45.95
4727	NASDAQ	EFSC	Wed, Aug 3, 2022	46.31	46.61	45.88	46.41
4726	NASDAQ	EFSC	Tue, Aug 2, 2022	46.32	46.40	45.76	45.97
4725	NASDAQ	EFSC	Mon, Aug 1, 2022	46.66	46.92	45.99	46.36
4724	NASDAQ	EFSC	Fri, Jul 29, 2022	46.27	47.23	46.27	47.03
4723	NASDAQ	EFSC	Thu, Jul 28, 2022	45.17	46.48	44.44	46.37
4722	NASDAQ	EFSC	Wed, Jul 27, 2022	44.02	45.39	43.12	45.38
4721	NASDAQ	EFSC	Tue, Jul 26, 2022	43.20	44.38	42.31	44.01
4720	NASDAQ	EFSC	Mon, Jul 25, 2022	43.21	43.97	43.21	43.75
4719	NASDAQ	EFSC	Fri, Jul 22, 2022	43.07	43.25	42.53	42.84
4718	NASDAQ	EFSC	Thu, Jul 21, 2022	42.84	43.10	42.56	43.03
4717	NASDAQ	EFSC	Wed, Jul 20, 2022	42.66	43.16	42.40	43.10
4716	NASDAQ	EFSC	Tue, Jul 19, 2022	42.13	42.95	42.05	42.80
4715	NASDAQ	EFSC	Mon, Jul 18, 2022	42.16	42.43	41.49	41.57
4714	NASDAQ	EFSC	Fri, Jul 15, 2022	40.96	41.78	40.50	41.69
4713	NASDAQ	EFSC	Thu, Jul 14, 2022	40.24	40.28	39.64	40.22
4712	NASDAQ	EFSC	Wed, Jul 13, 2022	41.45	41.77	40.67	40.88
4711	NASDAQ	EFSC	Tue, Jul 12, 2022	41.29	42.07	41.13	41.62
4710	NASDAQ	EFSC	Mon, Jul 11, 2022	41.23	41.72	41.23	41.55
4709	NASDAQ	EFSC	Fri, Jul 8, 2022	41.63	41.76	41.20	41.52
4708	NASDAQ	EFSC	Thu, Jul 7, 2022	41.97	42.31	41.60	41.63
4707	NASDAQ	EFSC	Wed, Jul 6, 2022	41.74	41.92	41.15	41.56
4706	NASDAQ	EFSC	Tue, Jul 5, 2022	41.46	42.45	40.69	41.86
4705	NASDAQ	EFSC	Fri, Jul 1, 2022	41.31	42.23	41.31	42.06
4704	NASDAQ	EFSC	Thu, Jun 30, 2022	41.36	41.83	41.05	41.50
4703	NASDAQ	EFSC	Wed, Jun 29, 2022	42.39	42.75	41.85	41.95
4702	NASDAQ	EFSC	Tue, Jun 28, 2022	42.80	43.20	42.24	42.30
4701	NASDAQ	EFSC	Mon, Jun 27, 2022	43.00	43.08	42.46	42.62
4700	NASDAQ	EFSC	Fri, Jun 24, 2022	42.05	43.06	42.05	42.83
4699	NASDAQ	EFSC	Thu, Jun 23, 2022	42.84	43.04	41.52	41.73
4698	NASDAQ	EFSC	Wed, Jun 22, 2022	42.41	43.15	42.36	43.00
4697	NASDAQ	EFSC	Tue, Jun 21, 2022	42.73	45.62	41.79	42.84
4696	NASDAQ	EFSC	Fri, Jun 17, 2022	41.92	42.62	41.92	42.10
4695	NASDAQ	EFSC	Thu, Jun 16, 2022	42.47	42.47	41.51	41.68
4694	NASDAQ	EFSC	Wed, Jun 15, 2022	42.62	43.66	42.44	43.13
4693	NASDAQ	EFSC	Tue, Jun 14, 2022	41.89	42.30	41.50	42.13
4692	NASDAQ	EFSC	Mon, Jun 13, 2022	42.16	43.06	41.92	42.16
4691	NASDAQ	EFSC	Fri, Jun 10, 2022	43.41	43.77	42.49	42.80
4690	NASDAQ	EFSC	Thu, Jun 9, 2022	45.07	45.47	44.02	44.11
4689	NASDAQ	EFSC	Wed, Jun 8, 2022	45.84	46.01	45.06	45.35
4688	NASDAQ	EFSC	Tue, Jun 7, 2022	45.98	46.13	45.77	46.11
4687	NASDAQ	EFSC	Mon, Jun 6, 2022	46.12	46.58	46.00	46.21
4686	NASDAQ	EFSC	Fri, Jun 3, 2022	46.26	46.33	45.84	45.99
4685	NASDAQ	EFSC	Thu, Jun 2, 2022	45.67	46.45	45.33	46.38
4684	NASDAQ	EFSC	Wed, Jun 1, 2022	46.25	46.70	45.24	45.77
4683	NASDAQ	EFSC	Tue, May 31, 2022	46.16	46.44	45.60	46.31
4682	NASDAQ	EFSC	Fri, May 27, 2022	45.95	46.33	45.84	46.33
4681	NASDAQ	EFSC	Thu, May 26, 2022	45.75	46.17	45.43	45.90
4680	NASDAQ	EFSC	Wed, May 25, 2022	44.83	45.50	44.48	45.28
4679	NASDAQ	EFSC	Tue, May 24, 2022	44.36	44.98	43.58	44.75
4678	NASDAQ	EFSC	Mon, May 23, 2022	43.97	45.04	43.92	44.64
4677	NASDAQ	EFSC	Fri, May 20, 2022	43.49	43.79	42.84	43.53
4676	NASDAQ	EFSC	Thu, May 19, 2022	42.91	43.69	42.91	43.18
4675	NASDAQ	EFSC	Wed, May 18, 2022	43.44	43.77	42.61	43.43
4674	NASDAQ	EFSC	Tue, May 17, 2022	43.37	43.92	43.29	43.86
4673	NASDAQ	EFSC	Mon, May 16, 2022	42.99	42.99	42.33	42.76
4672	NASDAQ	EFSC	Fri, May 13, 2022	43.65	43.95	42.85	42.98
4671	NASDAQ	EFSC	Thu, May 12, 2022	43.66	43.66	42.57	43.49
4670	NASDAQ	EFSC	Wed, May 11, 2022	44.08	44.80	43.63	43.76
4669	NASDAQ	EFSC	Tue, May 10, 2022	44.60	45.11	43.24	44.02
4668	NASDAQ	EFSC	Mon, May 9, 2022	43.96	44.82	43.78	44.36
4667	NASDAQ	EFSC	Fri, May 6, 2022	44.37	44.37	43.41	43.92
4666	NASDAQ	EFSC	Thu, May 5, 2022	45.01	45.01	43.80	44.40
4665	NASDAQ	EFSC	Wed, May 4, 2022	44.54	45.44	43.97	45.43
4664	NASDAQ	EFSC	Tue, May 3, 2022	44.39	44.75	43.71	44.54
4663	NASDAQ	EFSC	Mon, May 2, 2022	44.47	44.89	43.43	44.33
4662	NASDAQ	EFSC	Fri, Apr 29, 2022	45.10	45.22	44.03	44.17
4661	NASDAQ	EFSC	Thu, Apr 28, 2022	44.81	45.47	44.40	45.20
4660	NASDAQ	EFSC	Wed, Apr 27, 2022	45.46	45.55	44.24	44.28
4659	NASDAQ	EFSC	Tue, Apr 26, 2022	45.70	46.96	45.09	45.23
4658	NASDAQ	EFSC	Mon, Apr 25, 2022	46.48	46.56	45.51	46.56
4657	NASDAQ	EFSC	Fri, Apr 22, 2022	47.66	47.72	46.65	46.74
4656	NASDAQ	EFSC	Thu, Apr 21, 2022	48.31	48.69	47.50	47.79
4655	NASDAQ	EFSC	Wed, Apr 20, 2022	47.56	48.34	47.17	48.00
4654	NASDAQ	EFSC	Tue, Apr 19, 2022	45.49	47.26	45.49	47.20
4653	NASDAQ	EFSC	Mon, Apr 18, 2022	45.34	45.88	45.16	45.51
4652	NASDAQ	EFSC	Thu, Apr 14, 2022	46.12	46.54	45.26	45.58
4651	NASDAQ	EFSC	Wed, Apr 13, 2022	45.03	46.14	45.03	45.95
4650	NASDAQ	EFSC	Tue, Apr 12, 2022	45.10	45.72	45.03	45.26
4649	NASDAQ	EFSC	Mon, Apr 11, 2022	44.74	45.78	44.71	45.02
4648	NASDAQ	EFSC	Fri, Apr 8, 2022	45.10	45.63	44.46	44.53
4647	NASDAQ	EFSC	Thu, Apr 7, 2022	45.98	45.98	43.67	45.01
4646	NASDAQ	EFSC	Wed, Apr 6, 2022	46.09	46.45	45.76	45.81
4645	NASDAQ	EFSC	Tue, Apr 5, 2022	46.66	47.07	45.95	46.06
4644	NASDAQ	EFSC	Mon, Apr 4, 2022	46.97	47.27	45.63	46.58
4643	NASDAQ	EFSC	Fri, Apr 1, 2022	47.58	48.75	46.98	47.06
4642	NASDAQ	EFSC	Thu, Mar 31, 2022	47.89	48.31	47.18	47.31
4641	NASDAQ	EFSC	Wed, Mar 30, 2022	49.04	49.19	47.65	47.89
4640	NASDAQ	EFSC	Tue, Mar 29, 2022	49.04	49.50	48.46	49.03
4639	NASDAQ	EFSC	Mon, Mar 28, 2022	48.39	48.54	47.71	48.50
4638	NASDAQ	EFSC	Fri, Mar 25, 2022	48.28	48.81	48.11	48.74
4637	NASDAQ	EFSC	Thu, Mar 24, 2022	48.10	48.40	47.53	48.07
4636	NASDAQ	EFSC	Wed, Mar 23, 2022	48.99	48.99	47.80	47.85
4635	NASDAQ	EFSC	Tue, Mar 22, 2022	48.99	49.60	48.87	49.05
4634	NASDAQ	EFSC	Mon, Mar 21, 2022	49.42	49.80	48.40	48.76
4633	NASDAQ	EFSC	Fri, Mar 18, 2022	49.06	49.49	47.96	49.42
4632	NASDAQ	EFSC	Thu, Mar 17, 2022	49.34	49.41	48.80	49.15
4631	NASDAQ	EFSC	Wed, Mar 16, 2022	49.31	49.85	48.93	49.76
4630	NASDAQ	EFSC	Tue, Mar 15, 2022	49.43	49.70	48.66	49.06
4629	NASDAQ	EFSC	Mon, Mar 14, 2022	48.69	49.62	48.61	49.11
4628	NASDAQ	EFSC	Fri, Mar 11, 2022	48.44	49.23	48.44	48.72
4627	NASDAQ	EFSC	Thu, Mar 10, 2022	47.13	48.32	46.65	48.27
4626	NASDAQ	EFSC	Wed, Mar 9, 2022	47.61	48.02	47.50	47.73
4625	NASDAQ	EFSC	Tue, Mar 8, 2022	47.46	48.61	46.54	46.57
4624	NASDAQ	EFSC	Mon, Mar 7, 2022	48.15	48.84	47.18	47.27
4623	NASDAQ	EFSC	Fri, Mar 4, 2022	48.83	49.82	48.06	48.49
4622	NASDAQ	EFSC	Thu, Mar 3, 2022	49.72	49.76	49.19	49.60
4621	NASDAQ	EFSC	Wed, Mar 2, 2022	47.81	49.78	47.81	49.44
4620	NASDAQ	EFSC	Tue, Mar 1, 2022	49.19	49.19	46.70	47.38
4619	NASDAQ	EFSC	Mon, Feb 28, 2022	49.18	49.59	49.00	49.44
4618	NASDAQ	EFSC	Fri, Feb 25, 2022	48.60	50.04	48.60	49.86
4617	NASDAQ	EFSC	Thu, Feb 24, 2022	48.00	48.58	46.97	48.34
4616	NASDAQ	EFSC	Wed, Feb 23, 2022	50.24	50.64	49.14	49.18
4615	NASDAQ	EFSC	Tue, Feb 22, 2022	50.30	50.67	49.40	50.12
4614	NASDAQ	EFSC	Fri, Feb 18, 2022	50.00	50.68	50.00	50.53
4613	NASDAQ	EFSC	Thu, Feb 17, 2022	50.21	50.21	49.57	49.95
4612	NASDAQ	EFSC	Wed, Feb 16, 2022	50.08	50.50	49.87	50.36
4611	NASDAQ	EFSC	Tue, Feb 15, 2022	49.98	50.40	49.72	50.17
4610	NASDAQ	EFSC	Mon, Feb 14, 2022	49.57	49.57	48.99	49.29
4609	NASDAQ	EFSC	Fri, Feb 11, 2022	49.56	50.26	49.04	49.26
4608	NASDAQ	EFSC	Thu, Feb 10, 2022	50.02	50.30	49.27	49.68
4607	NASDAQ	EFSC	Wed, Feb 9, 2022	51.50	51.50	49.85	49.95
4606	NASDAQ	EFSC	Tue, Feb 8, 2022	50.80	51.43	49.60	51.33
4605	NASDAQ	EFSC	Mon, Feb 7, 2022	50.86	50.86	50.25	50.53
4604	NASDAQ	EFSC	Fri, Feb 4, 2022	50.35	50.93	49.95	50.78
4603	NASDAQ	EFSC	Thu, Feb 3, 2022	50.04	50.92	49.77	50.24
4602	NASDAQ	EFSC	Wed, Feb 2, 2022	50.01	50.37	49.19	50.04
4601	NASDAQ	EFSC	Tue, Feb 1, 2022	49.54	50.22	49.23	50.14
4600	NASDAQ	EFSC	Mon, Jan 31, 2022	48.66	49.87	48.29	49.54
4599	NASDAQ	EFSC	Fri, Jan 28, 2022	48.55	49.11	47.83	49.10
4598	NASDAQ	EFSC	Thu, Jan 27, 2022	50.01	50.78	48.28	48.53
4597	NASDAQ	EFSC	Wed, Jan 26, 2022	49.20	50.09	48.80	49.72
4596	NASDAQ	EFSC	Tue, Jan 25, 2022	49.72	49.72	47.24	48.92
4595	NASDAQ	EFSC	Mon, Jan 24, 2022	47.05	48.30	46.21	48.20
4594	NASDAQ	EFSC	Fri, Jan 21, 2022	46.97	47.86	46.45	47.05
4593	NASDAQ	EFSC	Thu, Jan 20, 2022	47.87	48.70	46.87	46.93
4592	NASDAQ	EFSC	Wed, Jan 19, 2022	49.53	49.80	47.96	47.99
4591	NASDAQ	EFSC	Tue, Jan 18, 2022	49.88	50.00	47.45	49.31
4590	NASDAQ	EFSC	Fri, Jan 14, 2022	49.19	50.00	48.60	49.97
4589	NASDAQ	EFSC	Thu, Jan 13, 2022	49.31	49.87	49.29	49.70
4588	NASDAQ	EFSC	Wed, Jan 12, 2022	49.34	49.67	48.81	49.23
4587	NASDAQ	EFSC	Tue, Jan 11, 2022	49.65	49.73	48.31	49.21
4586	NASDAQ	EFSC	Mon, Jan 10, 2022	49.59	49.71	48.92	49.43
4585	NASDAQ	EFSC	Fri, Jan 7, 2022	49.61	49.87	49.34	49.62
4584	NASDAQ	EFSC	Thu, Jan 6, 2022	48.85	49.74	48.72	49.55
4583	NASDAQ	EFSC	Wed, Jan 5, 2022	49.00	49.20	48.36	48.38
4582	NASDAQ	EFSC	Tue, Jan 4, 2022	48.30	49.19	48.27	48.73
4581	NASDAQ	EFSC	Mon, Jan 3, 2022	47.20	48.22	47.20	47.77
4580	NASDAQ	EFSC	Fri, Dec 31, 2021	47.05	47.58	46.88	47.09
4579	NASDAQ	EFSC	Thu, Dec 30, 2021	47.66	47.92	46.96	47.17
4578	NASDAQ	EFSC	Wed, Dec 29, 2021	47.46	47.62	46.66	47.47
4577	NASDAQ	EFSC	Tue, Dec 28, 2021	46.87	47.77	46.51	47.33
4576	NASDAQ	EFSC	Mon, Dec 27, 2021	46.70	46.83	46.21	46.72
4575	NASDAQ	EFSC	Thu, Dec 23, 2021	46.99	47.39	46.44	46.51
4574	NASDAQ	EFSC	Wed, Dec 22, 2021	46.42	46.64	46.11	46.64
4573	NASDAQ	EFSC	Tue, Dec 21, 2021	46.12	47.01	46.12	46.51
4572	NASDAQ	EFSC	Mon, Dec 20, 2021	45.10	45.98	44.75	45.91
4571	NASDAQ	EFSC	Fri, Dec 17, 2021	47.46	47.92	45.43	45.79
4570	NASDAQ	EFSC	Thu, Dec 16, 2021	48.00	48.48	47.17	47.41
4569	NASDAQ	EFSC	Wed, Dec 15, 2021	47.80	48.00	47.15	47.55
4568	NASDAQ	EFSC	Tue, Dec 14, 2021	46.87	48.18	46.87	47.50
4567	NASDAQ	EFSC	Mon, Dec 13, 2021	47.55	47.70	46.85	47.06
4566	NASDAQ	EFSC	Fri, Dec 10, 2021	48.76	48.76	47.78	48.13
4565	NASDAQ	EFSC	Thu, Dec 9, 2021	48.30	49.16	48.16	48.43
4564	NASDAQ	EFSC	Wed, Dec 8, 2021	48.67	49.00	48.26	48.77
4563	NASDAQ	EFSC	Tue, Dec 7, 2021	48.80	49.16	48.16	48.47
4562	NASDAQ	EFSC	Mon, Dec 6, 2021	47.60	49.10	47.60	48.78
4561	NASDAQ	EFSC	Fri, Dec 3, 2021	48.39	48.46	46.67	47.20
4560	NASDAQ	EFSC	Thu, Dec 2, 2021	47.39	48.66	47.00	48.06
4559	NASDAQ	EFSC	Wed, Dec 1, 2021	47.16	48.43	46.49	46.91
4558	NASDAQ	EFSC	Tue, Nov 30, 2021	46.56	47.02	46.16	46.37
4557	NASDAQ	EFSC	Mon, Nov 29, 2021	47.26	47.50	46.19	47.05
4556	NASDAQ	EFSC	Fri, Nov 26, 2021	46.91	47.55	45.41	46.67
4555	NASDAQ	EFSC	Wed, Nov 24, 2021	48.22	48.65	48.10	48.55
4554	NASDAQ	EFSC	Tue, Nov 23, 2021	48.19	48.53	47.93	48.37
4553	NASDAQ	EFSC	Mon, Nov 22, 2021	47.70	49.05	47.70	47.92
4552	NASDAQ	EFSC	Fri, Nov 19, 2021	47.15	47.61	46.56	47.38
4551	NASDAQ	EFSC	Thu, Nov 18, 2021	47.76	48.24	47.40	47.72
4550	NASDAQ	EFSC	Wed, Nov 17, 2021	48.20	48.25	47.28	47.84
4549	NASDAQ	EFSC	Tue, Nov 16, 2021	48.43	48.62	47.46	48.41
4548	NASDAQ	EFSC	Mon, Nov 15, 2021	48.64	48.64	48.15	48.41
4547	NASDAQ	EFSC	Fri, Nov 12, 2021	49.28	49.45	48.21	48.31
4546	NASDAQ	EFSC	Thu, Nov 11, 2021	49.57	49.64	49.15	49.29
4545	NASDAQ	EFSC	Wed, Nov 10, 2021	49.13	49.69	49.13	49.41
4544	NASDAQ	EFSC	Tue, Nov 9, 2021	49.26	49.42	48.87	49.11
4543	NASDAQ	EFSC	Mon, Nov 8, 2021	49.44	49.93	49.19	49.52
4542	NASDAQ	EFSC	Fri, Nov 5, 2021	49.41	49.55	48.99	49.34
4541	NASDAQ	EFSC	Thu, Nov 4, 2021	49.03	49.03	47.73	48.86
4540	NASDAQ	EFSC	Wed, Nov 3, 2021	47.68	49.13	47.65	49.00
4539	NASDAQ	EFSC	Tue, Nov 2, 2021	48.64	48.83	47.70	47.82
4538	NASDAQ	EFSC	Mon, Nov 1, 2021	47.47	48.78	47.10	48.71
4537	NASDAQ	EFSC	Fri, Oct 29, 2021	46.82	47.19	46.65	47.02
4536	NASDAQ	EFSC	Thu, Oct 28, 2021	46.61	47.05	46.11	46.67
4535	NASDAQ	EFSC	Wed, Oct 27, 2021	47.75	48.05	46.24	46.28
4534	NASDAQ	EFSC	Tue, Oct 26, 2021	48.50	48.62	47.56	47.75
4533	NASDAQ	EFSC	Mon, Oct 25, 2021	48.60	48.60	48.18	48.43
4532	NASDAQ	EFSC	Fri, Oct 22, 2021	48.64	49.00	48.16	48.49
4531	NASDAQ	EFSC	Thu, Oct 21, 2021	48.79	49.11	48.33	48.68
4530	NASDAQ	EFSC	Wed, Oct 20, 2021	48.07	48.95	47.67	48.86
4529	NASDAQ	EFSC	Tue, Oct 19, 2021	48.19	48.19	47.75	48.08
4528	NASDAQ	EFSC	Mon, Oct 18, 2021	47.71	48.30	47.06	47.99
4527	NASDAQ	EFSC	Fri, Oct 15, 2021	48.00	48.43	47.77	47.94
4526	NASDAQ	EFSC	Thu, Oct 14, 2021	47.51	47.82	46.94	47.77
4525	NASDAQ	EFSC	Wed, Oct 13, 2021	47.44	47.44	46.61	47.07
4524	NASDAQ	EFSC	Tue, Oct 12, 2021	47.48	47.72	47.19	47.48
4523	NASDAQ	EFSC	Mon, Oct 11, 2021	47.87	47.98	47.36	47.41
4522	NASDAQ	EFSC	Fri, Oct 8, 2021	47.50	47.87	47.42	47.78
4521	NASDAQ	EFSC	Thu, Oct 7, 2021	46.99	47.60	46.72	47.58
4520	NASDAQ	EFSC	Wed, Oct 6, 2021	46.62	46.80	45.96	46.72
4519	NASDAQ	EFSC	Tue, Oct 5, 2021	47.13	47.30	46.84	46.98
4518	NASDAQ	EFSC	Mon, Oct 4, 2021	46.82	47.25	46.51	46.93
4517	NASDAQ	EFSC	Fri, Oct 1, 2021	45.63	47.07	45.45	46.75
4516	NASDAQ	EFSC	Thu, Sep 30, 2021	46.11	46.32	45.25	45.28
4515	NASDAQ	EFSC	Wed, Sep 29, 2021	45.47	46.09	44.62	45.82
4514	NASDAQ	EFSC	Tue, Sep 28, 2021	46.17	46.18	45.33	45.42
4513	NASDAQ	EFSC	Mon, Sep 27, 2021	45.33	46.62	45.06	46.05
4512	NASDAQ	EFSC	Fri, Sep 24, 2021	44.40	45.12	44.39	44.92
4511	NASDAQ	EFSC	Thu, Sep 23, 2021	43.72	44.85	43.70	44.44
4510	NASDAQ	EFSC	Wed, Sep 22, 2021	43.23	43.74	43.03	43.33
4509	NASDAQ	EFSC	Tue, Sep 21, 2021	43.19	43.38	42.74	42.82
4508	NASDAQ	EFSC	Mon, Sep 20, 2021	42.47	43.25	42.37	42.99
4507	NASDAQ	EFSC	Fri, Sep 17, 2021	43.33	44.01	43.18	43.88
4506	NASDAQ	EFSC	Thu, Sep 16, 2021	43.71	43.79	42.98	43.25
4505	NASDAQ	EFSC	Wed, Sep 15, 2021	43.24	44.01	43.13	43.35
4504	NASDAQ	EFSC	Tue, Sep 14, 2021	44.22	44.48	43.00	43.10
4503	NASDAQ	EFSC	Mon, Sep 13, 2021	44.15	44.45	43.68	44.30
4502	NASDAQ	EFSC	Fri, Sep 10, 2021	44.13	44.42	43.81	43.84
4501	NASDAQ	EFSC	Thu, Sep 9, 2021	43.80	44.45	43.59	43.91
4500	NASDAQ	EFSC	Wed, Sep 8, 2021	44.00	44.27	43.65	43.84
4499	NASDAQ	EFSC	Tue, Sep 7, 2021	44.77	44.92	44.20	44.24
4498	NASDAQ	EFSC	Fri, Sep 3, 2021	44.88	44.99	44.23	44.55
4497	NASDAQ	EFSC	Thu, Sep 2, 2021	44.52	45.14	44.47	44.90
4496	NASDAQ	EFSC	Wed, Sep 1, 2021	45.13	45.13	44.24	44.76
4495	NASDAQ	EFSC	Tue, Aug 31, 2021	44.74	45.21	44.17	44.91
4494	NASDAQ	EFSC	Mon, Aug 30, 2021	45.81	45.81	44.41	44.50
4493	NASDAQ	EFSC	Fri, Aug 27, 2021	44.44	45.89	44.44	45.82
4492	NASDAQ	EFSC	Thu, Aug 26, 2021	45.40	45.40	44.27	44.35
4491	NASDAQ	EFSC	Wed, Aug 25, 2021	45.40	45.73	45.02	45.34
4490	NASDAQ	EFSC	Tue, Aug 24, 2021	45.39	45.79	45.28	45.40
4489	NASDAQ	EFSC	Mon, Aug 23, 2021	46.01	46.01	45.31	45.64
4488	NASDAQ	EFSC	Fri, Aug 20, 2021	44.48	45.70	44.34	45.63
4487	NASDAQ	EFSC	Thu, Aug 19, 2021	44.46	44.91	44.22	44.70
4486	NASDAQ	EFSC	Wed, Aug 18, 2021	45.35	45.80	44.88	44.94
4485	NASDAQ	EFSC	Tue, Aug 17, 2021	46.04	46.46	45.12	45.51
4484	NASDAQ	EFSC	Mon, Aug 16, 2021	46.32	46.81	45.54	46.42
4483	NASDAQ	EFSC	Fri, Aug 13, 2021	47.25	47.29	46.44	46.48
4482	NASDAQ	EFSC	Thu, Aug 12, 2021	47.80	47.80	46.89	47.27
4481	NASDAQ	EFSC	Wed, Aug 11, 2021	47.18	47.72	46.76	47.71
4480	NASDAQ	EFSC	Tue, Aug 10, 2021	46.54	47.30	46.03	47.10
4479	NASDAQ	EFSC	Mon, Aug 9, 2021	47.56	47.81	46.51	46.64
4478	NASDAQ	EFSC	Fri, Aug 6, 2021	46.23	47.94	45.60	47.78
4477	NASDAQ	EFSC	Thu, Aug 5, 2021	44.52	46.20	44.52	45.50
4476	NASDAQ	EFSC	Wed, Aug 4, 2021	44.56	45.50	44.46	44.86
4475	NASDAQ	EFSC	Tue, Aug 3, 2021	44.22	45.57	43.69	45.26
4474	NASDAQ	EFSC	Mon, Aug 2, 2021	44.80	46.40	44.08	44.09
4473	NASDAQ	EFSC	Fri, Jul 30, 2021	45.06	45.30	44.37	44.57
4472	NASDAQ	EFSC	Thu, Jul 29, 2021	44.71	45.36	44.13	45.16
4471	NASDAQ	EFSC	Wed, Jul 28, 2021	43.40	44.26	42.74	44.17
4470	NASDAQ	EFSC	Tue, Jul 27, 2021	42.82	44.94	42.44	43.36
4469	NASDAQ	EFSC	Mon, Jul 26, 2021	42.66	43.19	42.40	42.82
4468	NASDAQ	EFSC	Fri, Jul 23, 2021	43.22	43.45	42.37	42.45
4467	NASDAQ	EFSC	Thu, Jul 22, 2021	44.00	44.74	42.55	42.67
4466	NASDAQ	EFSC	Wed, Jul 21, 2021	43.98	44.57	43.61	44.01
4465	NASDAQ	EFSC	Tue, Jul 20, 2021	42.52	44.34	42.23	43.58
4464	NASDAQ	EFSC	Mon, Jul 19, 2021	42.64	43.35	42.24	42.57
4463	NASDAQ	EFSC	Fri, Jul 16, 2021	45.24	45.24	43.72	43.80
4462	NASDAQ	EFSC	Thu, Jul 15, 2021	44.17	44.94	44.02	44.70
4461	NASDAQ	EFSC	Wed, Jul 14, 2021	44.90	45.58	44.36	44.59
4460	NASDAQ	EFSC	Tue, Jul 13, 2021	45.75	46.03	44.85	44.90
4459	NASDAQ	EFSC	Mon, Jul 12, 2021	45.46	45.99	44.41	45.88
4458	NASDAQ	EFSC	Fri, Jul 9, 2021	44.80	45.98	44.72	45.98
4457	NASDAQ	EFSC	Thu, Jul 8, 2021	43.99	44.54	43.48	44.00
4456	NASDAQ	EFSC	Wed, Jul 7, 2021	44.74	45.40	43.87	44.80
4455	NASDAQ	EFSC	Tue, Jul 6, 2021	46.24	46.40	44.96	45.18
4454	NASDAQ	EFSC	Fri, Jul 2, 2021	47.07	47.23	46.39	46.42
4453	NASDAQ	EFSC	Thu, Jul 1, 2021	46.74	47.32	46.61	47.19
4452	NASDAQ	EFSC	Wed, Jun 30, 2021	46.05	46.69	46.05	46.39
4451	NASDAQ	EFSC	Tue, Jun 29, 2021	46.64	47.14	46.22	46.27
4450	NASDAQ	EFSC	Mon, Jun 28, 2021	46.58	46.97	46.03	46.44
4449	NASDAQ	EFSC	Fri, Jun 25, 2021	48.11	48.28	46.45	46.96
4448	NASDAQ	EFSC	Thu, Jun 24, 2021	47.31	47.86	47.01	47.81
4447	NASDAQ	EFSC	Wed, Jun 23, 2021	47.64	47.79	47.19	47.25
4446	NASDAQ	EFSC	Tue, Jun 22, 2021	47.71	48.25	47.27	47.47
4445	NASDAQ	EFSC	Mon, Jun 21, 2021	46.78	48.34	46.62	47.80
4444	NASDAQ	EFSC	Fri, Jun 18, 2021	46.75	47.57	46.10	46.10
4443	NASDAQ	EFSC	Thu, Jun 17, 2021	49.26	49.49	47.22	47.28
4442	NASDAQ	EFSC	Wed, Jun 16, 2021	48.39	49.33	47.80	49.07
4441	NASDAQ	EFSC	Tue, Jun 15, 2021	48.21	48.73	48.05	48.29
4440	NASDAQ	EFSC	Mon, Jun 14, 2021	48.11	48.64	47.60	48.00
4439	NASDAQ	EFSC	Fri, Jun 11, 2021	48.22	48.45	48.06	48.24
4438	NASDAQ	EFSC	Thu, Jun 10, 2021	49.13	49.44	47.95	47.97
4437	NASDAQ	EFSC	Wed, Jun 9, 2021	49.43	49.50	48.88	48.97
4436	NASDAQ	EFSC	Tue, Jun 8, 2021	49.68	50.19	49.30	49.81
4435	NASDAQ	EFSC	Mon, Jun 7, 2021	49.70	50.00	49.38	49.91
4434	NASDAQ	EFSC	Fri, Jun 4, 2021	49.21	49.78	49.02	49.74
4433	NASDAQ	EFSC	Thu, Jun 3, 2021	48.91	49.81	48.87	49.59
4432	NASDAQ	EFSC	Wed, Jun 2, 2021	50.00	50.00	49.02	49.14
4431	NASDAQ	EFSC	Tue, Jun 1, 2021	49.66	49.92	48.13	49.71
4430	NASDAQ	EFSC	Fri, May 28, 2021	49.48	49.48	48.72	49.41
4429	NASDAQ	EFSC	Thu, May 27, 2021	49.10	49.45	48.99	49.26
4428	NASDAQ	EFSC	Wed, May 26, 2021	48.15	48.75	47.90	48.60
4427	NASDAQ	EFSC	Tue, May 25, 2021	48.80	49.91	47.84	47.85
4426	NASDAQ	EFSC	Mon, May 24, 2021	49.50	49.54	48.93	49.16
4425	NASDAQ	EFSC	Fri, May 21, 2021	49.00	49.70	48.78	49.48
4424	NASDAQ	EFSC	Thu, May 20, 2021	48.23	48.80	47.56	48.63
4423	NASDAQ	EFSC	Wed, May 19, 2021	48.35	48.60	47.30	48.45
4422	NASDAQ	EFSC	Tue, May 18, 2021	49.57	49.70	48.74	48.75
4421	NASDAQ	EFSC	Mon, May 17, 2021	50.07	50.07	47.77	49.74
4420	NASDAQ	EFSC	Fri, May 14, 2021	49.52	50.14	49.25	50.10
4419	NASDAQ	EFSC	Thu, May 13, 2021	48.20	49.97	47.75	49.73
4418	NASDAQ	EFSC	Wed, May 12, 2021	49.53	49.99	47.83	48.00
4417	NASDAQ	EFSC	Tue, May 11, 2021	49.12	49.66	48.69	49.23
4416	NASDAQ	EFSC	Mon, May 10, 2021	50.50	51.28	49.62	49.69
4415	NASDAQ	EFSC	Fri, May 7, 2021	50.32	50.62	49.95	50.47
4414	NASDAQ	EFSC	Thu, May 6, 2021	49.87	50.75	49.14	50.71
4413	NASDAQ	EFSC	Wed, May 5, 2021	49.99	50.20	49.05	49.78
4412	NASDAQ	EFSC	Tue, May 4, 2021	49.22	50.46	49.20	49.73
4411	NASDAQ	EFSC	Mon, May 3, 2021	49.47	49.93	49.28	49.74
4410	NASDAQ	EFSC	Fri, Apr 30, 2021	48.65	49.30	48.22	49.13
4409	NASDAQ	EFSC	Thu, Apr 29, 2021	49.09	49.93	48.51	49.10
4408	NASDAQ	EFSC	Wed, Apr 28, 2021	48.25	48.51	46.94	48.42
4407	NASDAQ	EFSC	Tue, Apr 27, 2021	47.50	47.56	45.25	47.51
4406	NASDAQ	EFSC	Mon, Apr 26, 2021	49.84	51.10	49.74	50.15
4405	NASDAQ	EFSC	Fri, Apr 23, 2021	49.50	50.77	48.87	50.59
4404	NASDAQ	EFSC	Thu, Apr 22, 2021	49.73	49.73	48.60	48.85
4403	NASDAQ	EFSC	Wed, Apr 21, 2021	48.42	49.54	48.42	49.49
4402	NASDAQ	EFSC	Tue, Apr 20, 2021	49.78	49.85	47.96	48.67
4401	NASDAQ	EFSC	Mon, Apr 19, 2021	50.02	50.50	49.57	50.02
4400	NASDAQ	EFSC	Fri, Apr 16, 2021	50.03	50.32	49.53	50.22
4399	NASDAQ	EFSC	Thu, Apr 15, 2021	49.90	49.90	48.86	49.75
4398	NASDAQ	EFSC	Wed, Apr 14, 2021	48.91	50.06	48.91	49.52
4397	NASDAQ	EFSC	Tue, Apr 13, 2021	50.13	50.13	48.74	48.74
4396	NASDAQ	EFSC	Mon, Apr 12, 2021	50.42	50.53	49.91	50.33
4395	NASDAQ	EFSC	Fri, Apr 9, 2021	50.17	50.39	49.61	50.09
4394	NASDAQ	EFSC	Thu, Apr 8, 2021	49.41	49.81	48.69	49.76
4393	NASDAQ	EFSC	Wed, Apr 7, 2021	50.25	50.41	49.31	49.65
4392	NASDAQ	EFSC	Tue, Apr 6, 2021	50.23	50.44	49.25	49.98
4391	NASDAQ	EFSC	Mon, Apr 5, 2021	50.00	50.37	49.19	50.12
4390	NASDAQ	EFSC	Thu, Apr 1, 2021	49.04	49.90	48.89	49.58
4389	NASDAQ	EFSC	Wed, Mar 31, 2021	50.11	50.41	48.99	49.44
4388	NASDAQ	EFSC	Tue, Mar 30, 2021	49.59	50.28	49.19	50.00
4387	NASDAQ	EFSC	Mon, Mar 29, 2021	49.34	50.00	48.26	49.04
4386	NASDAQ	EFSC	Fri, Mar 26, 2021	49.73	50.27	47.94	50.14
4385	NASDAQ	EFSC	Thu, Mar 25, 2021	47.30	49.07	46.83	48.89
4384	NASDAQ	EFSC	Wed, Mar 24, 2021	47.91	49.75	47.32	47.45
4383	NASDAQ	EFSC	Tue, Mar 23, 2021	47.75	48.36	47.25	47.30
4382	NASDAQ	EFSC	Mon, Mar 22, 2021	49.12	49.12	48.04	48.53
4381	NASDAQ	EFSC	Fri, Mar 19, 2021	48.80	49.61	47.77	49.38
4380	NASDAQ	EFSC	Thu, Mar 18, 2021	49.63	50.67	48.75	49.15
4379	NASDAQ	EFSC	Wed, Mar 17, 2021	49.26	49.59	48.43	49.24
4378	NASDAQ	EFSC	Tue, Mar 16, 2021	49.16	49.24	47.66	48.92
4377	NASDAQ	EFSC	Mon, Mar 15, 2021	51.96	52.00	48.91	49.59
4376	NASDAQ	EFSC	Fri, Mar 12, 2021	50.00	51.69	49.59	51.59
4375	NASDAQ	EFSC	Thu, Mar 11, 2021	49.71	49.85	49.00	49.83
4374	NASDAQ	EFSC	Wed, Mar 10, 2021	47.57	49.64	47.25	49.55
4373	NASDAQ	EFSC	Tue, Mar 9, 2021	47.75	48.68	46.90	47.56
4372	NASDAQ	EFSC	Mon, Mar 8, 2021	46.66	49.00	46.39	48.74
4371	NASDAQ	EFSC	Fri, Mar 5, 2021	45.42	46.34	44.54	46.11
4370	NASDAQ	EFSC	Thu, Mar 4, 2021	45.88	46.68	44.22	44.64
4369	NASDAQ	EFSC	Wed, Mar 3, 2021	44.86	46.63	44.74	45.61
4368	NASDAQ	EFSC	Tue, Mar 2, 2021	44.35	45.08	43.97	44.61
4367	NASDAQ	EFSC	Mon, Mar 1, 2021	44.11	44.83	43.10	44.72
4366	NASDAQ	EFSC	Fri, Feb 26, 2021	43.77	43.90	42.80	43.00
4365	NASDAQ	EFSC	Thu, Feb 25, 2021	43.75	44.58	43.39	43.81
4364	NASDAQ	EFSC	Wed, Feb 24, 2021	42.48	43.96	42.12	43.84
4363	NASDAQ	EFSC	Tue, Feb 23, 2021	42.04	43.13	41.09	42.20
4362	NASDAQ	EFSC	Mon, Feb 22, 2021	40.51	41.97	40.51	41.87
4361	NASDAQ	EFSC	Fri, Feb 19, 2021	39.55	40.51	39.55	40.51
4360	NASDAQ	EFSC	Thu, Feb 18, 2021	39.79	40.10	39.38	39.46
4359	NASDAQ	EFSC	Wed, Feb 17, 2021	40.13	40.39	39.95	39.98
4358	NASDAQ	EFSC	Tue, Feb 16, 2021	40.77	40.89	40.09	40.15
4357	NASDAQ	EFSC	Fri, Feb 12, 2021	39.89	40.39	39.66	40.02
4356	NASDAQ	EFSC	Thu, Feb 11, 2021	40.12	40.64	39.46	40.09
4355	NASDAQ	EFSC	Wed, Feb 10, 2021	40.00	40.69	39.68	40.26
4354	NASDAQ	EFSC	Tue, Feb 9, 2021	39.03	39.86	38.93	39.86
4353	NASDAQ	EFSC	Mon, Feb 8, 2021	38.60	39.36	38.47	39.24
4352	NASDAQ	EFSC	Fri, Feb 5, 2021	39.76	39.76	38.18	38.47
4351	NASDAQ	EFSC	Thu, Feb 4, 2021	36.96	38.58	36.96	38.58
4350	NASDAQ	EFSC	Wed, Feb 3, 2021	36.66	37.01	36.22	36.87
4349	NASDAQ	EFSC	Tue, Feb 2, 2021	36.14	37.12	35.20	36.92
4348	NASDAQ	EFSC	Mon, Feb 1, 2021	35.45	35.80	34.71	35.52
4347	NASDAQ	EFSC	Fri, Jan 29, 2021	36.02	36.31	35.31	35.31
4346	NASDAQ	EFSC	Thu, Jan 28, 2021	36.19	36.75	35.57	36.12
4345	NASDAQ	EFSC	Wed, Jan 27, 2021	36.76	37.27	35.12	35.27
4344	NASDAQ	EFSC	Tue, Jan 26, 2021	38.99	38.99	37.00	37.38
4343	NASDAQ	EFSC	Mon, Jan 25, 2021	36.55	36.89	35.72	36.64
4342	NASDAQ	EFSC	Fri, Jan 22, 2021	36.01	37.48	36.01	37.22
4341	NASDAQ	EFSC	Thu, Jan 21, 2021	37.40	37.91	36.43	36.57
4340	NASDAQ	EFSC	Wed, Jan 20, 2021	37.53	37.63	37.00	37.23
4339	NASDAQ	EFSC	Tue, Jan 19, 2021	37.96	37.96	37.12	37.43
4338	NASDAQ	EFSC	Fri, Jan 15, 2021	37.25	37.64	36.87	37.44
4337	NASDAQ	EFSC	Thu, Jan 14, 2021	37.43	38.18	36.77	37.85
4336	NASDAQ	EFSC	Wed, Jan 13, 2021	37.45	37.45	36.56	37.22
4335	NASDAQ	EFSC	Tue, Jan 12, 2021	37.02	37.85	37.01	37.57
4334	NASDAQ	EFSC	Mon, Jan 11, 2021	36.46	37.40	36.45	37.06
4333	NASDAQ	EFSC	Fri, Jan 8, 2021	37.45	37.76	36.25	37.03
4332	NASDAQ	EFSC	Thu, Jan 7, 2021	37.75	38.22	37.43	37.45
4331	NASDAQ	EFSC	Wed, Jan 6, 2021	35.99	38.11	35.57	37.55
4330	NASDAQ	EFSC	Tue, Jan 5, 2021	34.55	35.37	33.28	35.11
4329	NASDAQ	EFSC	Mon, Jan 4, 2021	35.16	35.48	34.16	34.63
4328	NASDAQ	EFSC	Thu, Dec 31, 2020	34.69	35.29	34.54	34.95
4327	NASDAQ	EFSC	Wed, Dec 30, 2020	34.28	34.85	34.28	34.58
4326	NASDAQ	EFSC	Tue, Dec 29, 2020	35.38	35.38	34.13	34.32
4325	NASDAQ	EFSC	Mon, Dec 28, 2020	35.64	35.75	35.10	35.28
4324	NASDAQ	EFSC	Thu, Dec 24, 2020	35.22	35.69	34.69	35.15
4323	NASDAQ	EFSC	Wed, Dec 23, 2020	34.56	35.41	34.42	35.17
4322	NASDAQ	EFSC	Tue, Dec 22, 2020	34.88	35.05	34.04	34.25
4321	NASDAQ	EFSC	Mon, Dec 21, 2020	35.27	35.66	34.13	34.73
4320	NASDAQ	EFSC	Fri, Dec 18, 2020	36.71	37.05	35.31	35.42
4319	NASDAQ	EFSC	Thu, Dec 17, 2020	36.76	37.08	36.37	36.54
4318	NASDAQ	EFSC	Wed, Dec 16, 2020	36.79	37.11	36.43	36.73
4317	NASDAQ	EFSC	Tue, Dec 15, 2020	35.97	36.63	35.29	36.49
4316	NASDAQ	EFSC	Mon, Dec 14, 2020	35.68	36.64	35.30	35.59
4315	NASDAQ	EFSC	Fri, Dec 11, 2020	34.95	35.60	33.94	35.19
4314	NASDAQ	EFSC	Thu, Dec 10, 2020	35.06	35.61	34.76	35.46
4313	NASDAQ	EFSC	Wed, Dec 9, 2020	35.15	35.62	34.90	35.38
4312	NASDAQ	EFSC	Tue, Dec 8, 2020	34.47	35.20	34.47	35.13
4311	NASDAQ	EFSC	Mon, Dec 7, 2020	34.79	35.00	34.23	34.97
4310	NASDAQ	EFSC	Fri, Dec 4, 2020	34.39	35.15	33.72	35.00
4309	NASDAQ	EFSC	Thu, Dec 3, 2020	34.97	35.24	34.02	34.31
4308	NASDAQ	EFSC	Wed, Dec 2, 2020	34.35	35.05	34.29	34.94
4307	NASDAQ	EFSC	Tue, Dec 1, 2020	36.26	36.26	33.81	34.50
4306	NASDAQ	EFSC	Mon, Nov 30, 2020	34.84	35.21	33.64	34.01
4305	NASDAQ	EFSC	Fri, Nov 27, 2020	35.60	35.60	34.66	35.20
4304	NASDAQ	EFSC	Wed, Nov 25, 2020	35.61	35.94	34.73	35.75
4303	NASDAQ	EFSC	Tue, Nov 24, 2020	35.42	36.47	35.00	35.75
4302	NASDAQ	EFSC	Mon, Nov 23, 2020	34.59	35.06	34.53	34.60
4301	NASDAQ	EFSC	Fri, Nov 20, 2020	33.84	34.41	33.51	34.11
4300	NASDAQ	EFSC	Thu, Nov 19, 2020	34.31	34.50	33.45	34.34
4299	NASDAQ	EFSC	Wed, Nov 18, 2020	35.77	35.82	34.47	34.52
4298	NASDAQ	EFSC	Tue, Nov 17, 2020	35.27	35.64	34.69	35.40
4297	NASDAQ	EFSC	Mon, Nov 16, 2020	34.07	36.03	34.07	36.00
4296	NASDAQ	EFSC	Fri, Nov 13, 2020	34.24	34.40	33.66	34.04
4295	NASDAQ	EFSC	Thu, Nov 12, 2020	33.66	34.42	33.28	33.56
4294	NASDAQ	EFSC	Wed, Nov 11, 2020	35.06	35.33	33.72	34.38
4293	NASDAQ	EFSC	Tue, Nov 10, 2020	33.91	35.23	33.91	34.98
4292	NASDAQ	EFSC	Mon, Nov 9, 2020	31.71	34.72	31.71	33.59
4291	NASDAQ	EFSC	Fri, Nov 6, 2020	30.59	30.59	28.87	29.02
4290	NASDAQ	EFSC	Thu, Nov 5, 2020	29.32	30.50	29.32	30.17
4289	NASDAQ	EFSC	Wed, Nov 4, 2020	30.71	31.10	29.26	29.33
4288	NASDAQ	EFSC	Tue, Nov 3, 2020	30.29	30.95	30.20	30.69
4287	NASDAQ	EFSC	Mon, Nov 2, 2020	29.63	30.11	29.21	29.85
4286	NASDAQ	EFSC	Fri, Oct 30, 2020	28.92	29.45	28.80	29.11
4285	NASDAQ	EFSC	Thu, Oct 29, 2020	28.45	29.31	27.48	29.14
4284	NASDAQ	EFSC	Wed, Oct 28, 2020	28.54	29.01	28.29	28.56
4283	NASDAQ	EFSC	Tue, Oct 27, 2020	30.45	30.45	29.35	29.38
4282	NASDAQ	EFSC	Mon, Oct 26, 2020	30.27	30.60	29.67	30.31
4281	NASDAQ	EFSC	Fri, Oct 23, 2020	30.83	31.30	30.26	30.74
4280	NASDAQ	EFSC	Thu, Oct 22, 2020	29.04	30.65	29.04	30.54
4279	NASDAQ	EFSC	Wed, Oct 21, 2020	29.37	29.75	29.12	29.17
4278	NASDAQ	EFSC	Tue, Oct 20, 2020	29.02	29.99	28.52	29.38
4277	NASDAQ	EFSC	Mon, Oct 19, 2020	30.52	30.79	29.62	29.69
4276	NASDAQ	EFSC	Fri, Oct 16, 2020	29.96	30.65	29.57	30.52
4275	NASDAQ	EFSC	Thu, Oct 15, 2020	28.50	30.19	28.50	30.10
4274	NASDAQ	EFSC	Wed, Oct 14, 2020	29.49	29.77	28.83	28.85
4273	NASDAQ	EFSC	Tue, Oct 13, 2020	30.51	30.51	29.52	29.52
4272	NASDAQ	EFSC	Mon, Oct 12, 2020	30.10	30.91	30.10	30.80
4271	NASDAQ	EFSC	Fri, Oct 9, 2020	30.69	30.73	30.04	30.15
4270	NASDAQ	EFSC	Thu, Oct 8, 2020	30.28	31.41	29.63	30.32
4269	NASDAQ	EFSC	Wed, Oct 7, 2020	29.73	30.30	29.44	29.90
4268	NASDAQ	EFSC	Tue, Oct 6, 2020	29.30	30.57	28.90	29.18
4267	NASDAQ	EFSC	Mon, Oct 5, 2020	28.40	28.91	28.14	28.84
4266	NASDAQ	EFSC	Fri, Oct 2, 2020	26.99	28.52	26.99	28.17
4265	NASDAQ	EFSC	Thu, Oct 1, 2020	27.32	27.67	27.00	27.64
4264	NASDAQ	EFSC	Wed, Sep 30, 2020	27.66	27.88	27.06	27.27
4263	NASDAQ	EFSC	Tue, Sep 29, 2020	27.39	27.47	26.86	27.42
4262	NASDAQ	EFSC	Mon, Sep 28, 2020	26.87	27.67	26.84	27.48
4261	NASDAQ	EFSC	Fri, Sep 25, 2020	25.65	26.58	25.64	26.42
4260	NASDAQ	EFSC	Thu, Sep 24, 2020	25.44	26.56	25.21	26.01
4259	NASDAQ	EFSC	Wed, Sep 23, 2020	26.14	26.67	25.40	25.40
4258	NASDAQ	EFSC	Tue, Sep 22, 2020	26.52	26.91	25.71	26.05
4257	NASDAQ	EFSC	Mon, Sep 21, 2020	27.81	28.07	26.29	26.53
4256	NASDAQ	EFSC	Fri, Sep 18, 2020	28.93	28.93	28.13	28.35
4255	NASDAQ	EFSC	Thu, Sep 17, 2020	28.32	28.97	28.32	28.69
4254	NASDAQ	EFSC	Wed, Sep 16, 2020	28.96	29.17	28.56	28.85
4253	NASDAQ	EFSC	Tue, Sep 15, 2020	29.88	29.88	28.68	28.80
4252	NASDAQ	EFSC	Mon, Sep 14, 2020	28.99	29.67	28.97	29.52
4251	NASDAQ	EFSC	Fri, Sep 11, 2020	29.50	29.52	28.85	29.08
4250	NASDAQ	EFSC	Thu, Sep 10, 2020	30.00	30.26	29.34	29.36
4249	NASDAQ	EFSC	Wed, Sep 9, 2020	30.37	30.37	29.38	29.93
4248	NASDAQ	EFSC	Tue, Sep 8, 2020	31.07	31.19	29.89	30.17
4247	NASDAQ	EFSC	Fri, Sep 4, 2020	31.30	31.49	30.65	31.38
4246	NASDAQ	EFSC	Thu, Sep 3, 2020	30.81	31.57	30.30	30.42
4245	NASDAQ	EFSC	Wed, Sep 2, 2020	30.59	31.00	30.25	30.62
4244	NASDAQ	EFSC	Tue, Sep 1, 2020	29.66	30.79	29.55	30.79
4243	NASDAQ	EFSC	Mon, Aug 31, 2020	30.31	30.78	29.91	29.91
4242	NASDAQ	EFSC	Fri, Aug 28, 2020	31.06	31.06	30.24	30.85
4241	NASDAQ	EFSC	Thu, Aug 27, 2020	29.62	30.76	29.10	30.64
4240	NASDAQ	EFSC	Wed, Aug 26, 2020	30.46	30.68	29.43	29.50
4239	NASDAQ	EFSC	Tue, Aug 25, 2020	31.12	31.25	30.40	30.60
4238	NASDAQ	EFSC	Mon, Aug 24, 2020	29.91	30.66	28.91	30.65
4237	NASDAQ	EFSC	Fri, Aug 21, 2020	30.25	30.55	29.01	29.64
4236	NASDAQ	EFSC	Thu, Aug 20, 2020	30.66	31.33	30.56	30.63
4235	NASDAQ	EFSC	Wed, Aug 19, 2020	31.14	31.81	31.03	31.22
4234	NASDAQ	EFSC	Tue, Aug 18, 2020	31.87	31.87	30.83	31.21
4233	NASDAQ	EFSC	Mon, Aug 17, 2020	32.20	32.20	31.43	31.88
4232	NASDAQ	EFSC	Fri, Aug 14, 2020	31.72	32.61	30.54	32.34
4231	NASDAQ	EFSC	Thu, Aug 13, 2020	32.30	32.51	31.89	32.23
4230	NASDAQ	EFSC	Wed, Aug 12, 2020	34.05	34.05	31.95	32.67
4229	NASDAQ	EFSC	Tue, Aug 11, 2020	32.98	33.90	32.93	33.30
4228	NASDAQ	EFSC	Mon, Aug 10, 2020	31.75	33.00	31.69	32.52
4227	NASDAQ	EFSC	Fri, Aug 7, 2020	29.98	31.50	29.79	31.46
4226	NASDAQ	EFSC	Thu, Aug 6, 2020	29.90	30.21	29.76	30.13
4225	NASDAQ	EFSC	Wed, Aug 5, 2020	29.36	30.08	28.90	30.05
4224	NASDAQ	EFSC	Tue, Aug 4, 2020	29.01	29.26	28.45	28.94
4223	NASDAQ	EFSC	Mon, Aug 3, 2020	29.36	29.44	28.47	29.18
4222	NASDAQ	EFSC	Fri, Jul 31, 2020	29.50	29.61	28.41	29.06
4221	NASDAQ	EFSC	Thu, Jul 30, 2020	29.43	29.80	28.92	29.72
4220	NASDAQ	EFSC	Wed, Jul 29, 2020	29.51	30.19	29.04	30.10
4219	NASDAQ	EFSC	Tue, Jul 28, 2020	29.35	29.89	29.35	29.45
4218	NASDAQ	EFSC	Mon, Jul 27, 2020	30.07	30.07	29.58	29.66
4217	NASDAQ	EFSC	Fri, Jul 24, 2020	30.64	30.95	30.26	30.31
4216	NASDAQ	EFSC	Thu, Jul 23, 2020	29.71	30.56	29.68	30.46
4215	NASDAQ	EFSC	Wed, Jul 22, 2020	31.00	31.00	29.30	29.88
4214	NASDAQ	EFSC	Tue, Jul 21, 2020	29.41	31.00	29.30	30.97
4213	NASDAQ	EFSC	Mon, Jul 20, 2020	28.90	29.69	28.22	28.55
4212	NASDAQ	EFSC	Fri, Jul 17, 2020	29.68	29.98	29.18	29.27
4211	NASDAQ	EFSC	Thu, Jul 16, 2020	29.53	30.10	28.99	29.78
4210	NASDAQ	EFSC	Wed, Jul 15, 2020	28.85	30.21	28.16	29.80
4209	NASDAQ	EFSC	Tue, Jul 14, 2020	28.82	29.22	27.76	27.90
4208	NASDAQ	EFSC	Mon, Jul 13, 2020	29.01	29.47	28.13	28.95
4207	NASDAQ	EFSC	Fri, Jul 10, 2020	27.05	28.52	27.05	28.49
4206	NASDAQ	EFSC	Thu, Jul 9, 2020	28.13	28.18	26.83	27.05
4205	NASDAQ	EFSC	Wed, Jul 8, 2020	28.41	28.87	27.64	28.40
4204	NASDAQ	EFSC	Tue, Jul 7, 2020	29.22	29.22	28.35	28.45
4203	NASDAQ	EFSC	Mon, Jul 6, 2020	30.78	30.81	29.24	29.68
4202	NASDAQ	EFSC	Thu, Jul 2, 2020	30.57	31.03	29.32	29.58
4201	NASDAQ	EFSC	Wed, Jul 1, 2020	31.25	31.25	29.52	29.64
4200	NASDAQ	EFSC	Tue, Jun 30, 2020	29.66	31.47	29.66	31.12
4199	NASDAQ	EFSC	Mon, Jun 29, 2020	28.42	30.37	28.16	29.88
4198	NASDAQ	EFSC	Fri, Jun 26, 2020	30.06	30.17	27.57	27.87
4197	NASDAQ	EFSC	Thu, Jun 25, 2020	29.26	30.50	28.85	30.48
4196	NASDAQ	EFSC	Wed, Jun 24, 2020	31.34	31.38	29.45	29.47
4195	NASDAQ	EFSC	Tue, Jun 23, 2020	32.06	32.34	31.56	32.02
4194	NASDAQ	EFSC	Mon, Jun 22, 2020	31.03	31.95	30.65	31.47
4193	NASDAQ	EFSC	Fri, Jun 19, 2020	31.24	31.65	30.09	31.46
4192	NASDAQ	EFSC	Thu, Jun 18, 2020	30.31	31.40	30.31	30.81
4191	NASDAQ	EFSC	Wed, Jun 17, 2020	32.61	32.68	30.66	30.84
4190	NASDAQ	EFSC	Tue, Jun 16, 2020	32.10	33.15	31.52	32.77
4189	NASDAQ	EFSC	Mon, Jun 15, 2020	29.56	31.10	29.28	30.59
4188	NASDAQ	EFSC	Fri, Jun 12, 2020	31.43	31.49	29.65	31.03
4187	NASDAQ	EFSC	Thu, Jun 11, 2020	31.01	31.51	29.71	29.90
4186	NASDAQ	EFSC	Wed, Jun 10, 2020	35.91	35.91	32.89	33.02
4185	NASDAQ	EFSC	Tue, Jun 9, 2020	34.95	36.96	34.81	36.28
4184	NASDAQ	EFSC	Mon, Jun 8, 2020	35.59	36.50	35.52	36.37
4183	NASDAQ	EFSC	Fri, Jun 5, 2020	34.51	37.09	33.89	34.57
4182	NASDAQ	EFSC	Thu, Jun 4, 2020	30.64	32.32	30.26	32.20
4181	NASDAQ	EFSC	Wed, Jun 3, 2020	29.81	31.11	29.32	30.58
4180	NASDAQ	EFSC	Tue, Jun 2, 2020	29.46	29.83	28.92	29.06
4179	NASDAQ	EFSC	Mon, Jun 1, 2020	29.59	30.15	29.06	29.08
4178	NASDAQ	EFSC	Fri, May 29, 2020	29.06	29.75	28.55	29.37
4177	NASDAQ	EFSC	Thu, May 28, 2020	31.95	31.95	29.66	29.72
4176	NASDAQ	EFSC	Wed, May 27, 2020	29.95	31.46	29.65	31.34
4175	NASDAQ	EFSC	Tue, May 26, 2020	26.89	29.14	26.65	28.88
4174	NASDAQ	EFSC	Fri, May 22, 2020	26.97	27.14	25.90	26.10
4173	NASDAQ	EFSC	Thu, May 21, 2020	26.55	27.47	26.29	26.87
4172	NASDAQ	EFSC	Wed, May 20, 2020	26.02	26.98	26.02	26.70
4171	NASDAQ	EFSC	Tue, May 19, 2020	26.72	27.22	25.36	25.38
4170	NASDAQ	EFSC	Mon, May 18, 2020	25.13	27.17	25.13	26.96
4169	NASDAQ	EFSC	Fri, May 15, 2020	23.87	24.40	23.65	24.16
4168	NASDAQ	EFSC	Thu, May 14, 2020	23.93	24.58	21.70	24.13
4167	NASDAQ	EFSC	Wed, May 13, 2020	25.59	25.97	23.83	24.71
4166	NASDAQ	EFSC	Tue, May 12, 2020	27.11	27.19	25.81	25.97
4165	NASDAQ	EFSC	Mon, May 11, 2020	28.13	28.13	27.00	27.08
4164	NASDAQ	EFSC	Fri, May 8, 2020	28.90	28.97	27.92	28.77
4163	NASDAQ	EFSC	Thu, May 7, 2020	28.31	29.39	27.38	27.59
4162	NASDAQ	EFSC	Wed, May 6, 2020	29.41	29.79	28.16	28.26
4161	NASDAQ	EFSC	Tue, May 5, 2020	30.28	30.56	29.25	29.40
4160	NASDAQ	EFSC	Mon, May 4, 2020	29.36	29.72	28.64	29.65
4159	NASDAQ	EFSC	Fri, May 1, 2020	29.82	30.04	28.81	29.95
4158	NASDAQ	EFSC	Thu, Apr 30, 2020	31.69	31.69	30.50	30.74
4157	NASDAQ	EFSC	Wed, Apr 29, 2020	31.04	32.93	30.93	32.48
4156	NASDAQ	EFSC	Tue, Apr 28, 2020	30.30	30.86	29.70	29.95
4155	NASDAQ	EFSC	Mon, Apr 27, 2020	27.59	29.73	27.55	29.40
4154	NASDAQ	EFSC	Fri, Apr 24, 2020	27.05	27.65	26.46	27.29
4153	NASDAQ	EFSC	Thu, Apr 23, 2020	26.44	27.49	26.42	27.04
4152	NASDAQ	EFSC	Wed, Apr 22, 2020	27.50	27.70	26.47	26.56
4151	NASDAQ	EFSC	Tue, Apr 21, 2020	25.97	27.18	25.05	26.77
4150	NASDAQ	EFSC	Mon, Apr 20, 2020	26.75	28.55	26.75	27.65
4149	NASDAQ	EFSC	Fri, Apr 17, 2020	26.76	27.70	26.76	27.30
4148	NASDAQ	EFSC	Thu, Apr 16, 2020	26.83	27.59	24.65	25.72
4147	NASDAQ	EFSC	Wed, Apr 15, 2020	27.42	27.76	26.68	26.86
4146	NASDAQ	EFSC	Tue, Apr 14, 2020	29.76	30.49	28.25	28.73
4145	NASDAQ	EFSC	Mon, Apr 13, 2020	31.04	31.46	28.47	28.99
4144	NASDAQ	EFSC	Thu, Apr 9, 2020	28.76	31.28	27.67	31.18
4143	NASDAQ	EFSC	Wed, Apr 8, 2020	27.35	28.68	26.83	28.59
4142	NASDAQ	EFSC	Tue, Apr 7, 2020	28.00	28.74	26.47	26.92
4141	NASDAQ	EFSC	Mon, Apr 6, 2020	26.73	27.30	26.08	27.01
4140	NASDAQ	EFSC	Fri, Apr 3, 2020	26.92	27.07	24.64	24.94
4139	NASDAQ	EFSC	Thu, Apr 2, 2020	26.17	28.00	26.17	27.42
4138	NASDAQ	EFSC	Wed, Apr 1, 2020	26.62	27.18	25.80	26.53
4137	NASDAQ	EFSC	Tue, Mar 31, 2020	26.85	28.00	26.85	27.91
4136	NASDAQ	EFSC	Mon, Mar 30, 2020	27.16	27.63	26.31	27.09
4135	NASDAQ	EFSC	Fri, Mar 27, 2020	27.01	27.99	26.63	27.20
4134	NASDAQ	EFSC	Thu, Mar 26, 2020	26.24	28.38	25.56	28.26
4133	NASDAQ	EFSC	Wed, Mar 25, 2020	27.46	27.50	25.56	25.99
4132	NASDAQ	EFSC	Tue, Mar 24, 2020	27.14	28.12	26.25	27.41
4131	NASDAQ	EFSC	Mon, Mar 23, 2020	26.51	26.84	24.13	25.90
4130	NASDAQ	EFSC	Fri, Mar 20, 2020	27.72	29.00	25.91	26.25
4129	NASDAQ	EFSC	Thu, Mar 19, 2020	27.31	28.75	26.51	27.99
4128	NASDAQ	EFSC	Wed, Mar 18, 2020	28.09	28.82	26.99	27.73
4127	NASDAQ	EFSC	Tue, Mar 17, 2020	26.45	30.05	25.72	30.05
4126	NASDAQ	EFSC	Mon, Mar 16, 2020	26.07	27.82	25.85	25.98
4125	NASDAQ	EFSC	Fri, Mar 13, 2020	28.83	29.99	27.68	29.99
4124	NASDAQ	EFSC	Thu, Mar 12, 2020	27.81	29.65	26.68	27.06
4123	NASDAQ	EFSC	Wed, Mar 11, 2020	31.25	31.48	29.68	29.89
4122	NASDAQ	EFSC	Tue, Mar 10, 2020	31.95	32.66	30.17	32.13
4121	NASDAQ	EFSC	Mon, Mar 9, 2020	33.41	34.33	29.91	30.60
4120	NASDAQ	EFSC	Fri, Mar 6, 2020	35.54	36.45	34.82	35.82
4119	NASDAQ	EFSC	Thu, Mar 5, 2020	38.13	38.56	36.56	37.29
4118	NASDAQ	EFSC	Wed, Mar 4, 2020	39.31	39.83	38.37	39.12
4117	NASDAQ	EFSC	Tue, Mar 3, 2020	40.18	41.03	38.51	38.85
4116	NASDAQ	EFSC	Mon, Mar 2, 2020	38.26	40.52	38.21	40.42
4115	NASDAQ	EFSC	Fri, Feb 28, 2020	38.36	39.46	37.39	38.27
4114	NASDAQ	EFSC	Thu, Feb 27, 2020	40.88	41.99	39.86	39.94
4113	NASDAQ	EFSC	Wed, Feb 26, 2020	42.24	42.64	41.59	41.80
4112	NASDAQ	EFSC	Tue, Feb 25, 2020	43.47	43.47	41.90	41.93
4111	NASDAQ	EFSC	Mon, Feb 24, 2020	43.48	43.81	43.32	43.56
4110	NASDAQ	EFSC	Fri, Feb 21, 2020	45.29	45.48	44.72	44.85
4109	NASDAQ	EFSC	Thu, Feb 20, 2020	44.77	45.41	44.52	45.36
4108	NASDAQ	EFSC	Wed, Feb 19, 2020	45.04	45.31	44.96	44.97
4107	NASDAQ	EFSC	Tue, Feb 18, 2020	44.98	45.15	44.80	45.04
4106	NASDAQ	EFSC	Fri, Feb 14, 2020	45.76	45.76	45.16	45.19
4105	NASDAQ	EFSC	Thu, Feb 13, 2020	45.06	45.76	45.06	45.75
4104	NASDAQ	EFSC	Wed, Feb 12, 2020	45.47	45.54	44.99	45.31
4103	NASDAQ	EFSC	Tue, Feb 11, 2020	45.22	45.73	45.14	45.22
4102	NASDAQ	EFSC	Mon, Feb 10, 2020	45.12	45.24	44.89	45.08
4101	NASDAQ	EFSC	Fri, Feb 7, 2020	45.57	46.01	45.07	45.28
4100	NASDAQ	EFSC	Thu, Feb 6, 2020	46.41	46.71	45.74	45.86
4099	NASDAQ	EFSC	Wed, Feb 5, 2020	45.47	46.23	45.47	46.11
4098	NASDAQ	EFSC	Tue, Feb 4, 2020	44.77	45.20	44.66	44.94
4097	NASDAQ	EFSC	Mon, Feb 3, 2020	43.80	44.39	43.76	44.24
4096	NASDAQ	EFSC	Fri, Jan 31, 2020	44.88	44.90	43.46	43.51
4095	NASDAQ	EFSC	Thu, Jan 30, 2020	44.36	45.22	44.23	45.21
4094	NASDAQ	EFSC	Wed, Jan 29, 2020	44.78	45.49	44.32	44.75
4093	NASDAQ	EFSC	Tue, Jan 28, 2020	45.09	45.33	44.55	44.78
4092	NASDAQ	EFSC	Mon, Jan 27, 2020	45.09	45.40	44.84	44.91
4091	NASDAQ	EFSC	Fri, Jan 24, 2020	46.12	46.19	45.44	45.69
4090	NASDAQ	EFSC	Thu, Jan 23, 2020	45.78	46.46	45.39	46.25
4089	NASDAQ	EFSC	Wed, Jan 22, 2020	46.64	46.64	45.88	46.04
4088	NASDAQ	EFSC	Tue, Jan 21, 2020	48.29	48.50	46.24	46.81
4087	NASDAQ	EFSC	Fri, Jan 17, 2020	48.73	48.81	48.29	48.46
4086	NASDAQ	EFSC	Thu, Jan 16, 2020	48.22	48.60	48.12	48.34
4085	NASDAQ	EFSC	Wed, Jan 15, 2020	47.88	47.95	47.68	47.94
4084	NASDAQ	EFSC	Tue, Jan 14, 2020	47.88	48.22	47.72	48.01
4083	NASDAQ	EFSC	Mon, Jan 13, 2020	47.93	48.03	47.63	48.00
4082	NASDAQ	EFSC	Fri, Jan 10, 2020	48.03	48.24	47.66	47.85
4081	NASDAQ	EFSC	Thu, Jan 9, 2020	48.14	48.41	47.94	48.18
4080	NASDAQ	EFSC	Wed, Jan 8, 2020	47.60	48.35	47.60	48.06
4079	NASDAQ	EFSC	Tue, Jan 7, 2020	47.54	47.83	47.18	47.65
4078	NASDAQ	EFSC	Mon, Jan 6, 2020	47.64	47.73	47.03	47.66
4077	NASDAQ	EFSC	Fri, Jan 3, 2020	47.53	48.14	46.99	48.06
4076	NASDAQ	EFSC	Thu, Jan 2, 2020	48.40	48.72	47.72	48.11
4075	NASDAQ	EFSC	Tue, Dec 31, 2019	48.23	48.38	48.10	48.21
4074	NASDAQ	EFSC	Mon, Dec 30, 2019	48.19	48.55	47.89	48.30
4073	NASDAQ	EFSC	Fri, Dec 27, 2019	47.98	48.12	47.85	48.06
4072	NASDAQ	EFSC	Thu, Dec 26, 2019	48.03	48.13	47.81	48.01
4071	NASDAQ	EFSC	Tue, Dec 24, 2019	47.92	48.05	47.67	47.92
4070	NASDAQ	EFSC	Mon, Dec 23, 2019	48.33	48.42	47.83	47.91
4069	NASDAQ	EFSC	Fri, Dec 20, 2019	48.06	48.65	47.93	48.41
4068	NASDAQ	EFSC	Thu, Dec 19, 2019	47.69	48.11	47.19	48.03
4067	NASDAQ	EFSC	Wed, Dec 18, 2019	47.26	47.89	46.98	47.78
4066	NASDAQ	EFSC	Tue, Dec 17, 2019	46.67	47.06	46.45	47.05
4065	NASDAQ	EFSC	Mon, Dec 16, 2019	45.96	46.71	45.89	46.47
4064	NASDAQ	EFSC	Fri, Dec 13, 2019	45.95	45.95	45.38	45.59
4063	NASDAQ	EFSC	Thu, Dec 12, 2019	45.46	46.11	45.46	46.00
4062	NASDAQ	EFSC	Wed, Dec 11, 2019	45.51	45.62	45.36	45.48
4061	NASDAQ	EFSC	Tue, Dec 10, 2019	45.49	45.53	44.98	45.52
4060	NASDAQ	EFSC	Mon, Dec 9, 2019	45.07	45.52	44.69	45.42
4059	NASDAQ	EFSC	Fri, Dec 6, 2019	45.21	45.51	45.04	45.04
4058	NASDAQ	EFSC	Thu, Dec 5, 2019	45.02	45.20	44.97	45.01
4057	NASDAQ	EFSC	Wed, Dec 4, 2019	44.58	45.08	44.50	44.88
4056	NASDAQ	EFSC	Tue, Dec 3, 2019	44.37	44.46	44.03	44.46
4055	NASDAQ	EFSC	Mon, Dec 2, 2019	45.35	45.48	44.73	44.85
4054	NASDAQ	EFSC	Fri, Nov 29, 2019	45.11	45.50	45.11	45.20
4053	NASDAQ	EFSC	Wed, Nov 27, 2019	45.45	45.53	45.30	45.37
4052	NASDAQ	EFSC	Tue, Nov 26, 2019	45.25	45.51	45.19	45.28
4051	NASDAQ	EFSC	Mon, Nov 25, 2019	45.13	45.51	44.94	45.36
4050	NASDAQ	EFSC	Fri, Nov 22, 2019	45.08	45.28	44.86	44.96
4049	NASDAQ	EFSC	Thu, Nov 21, 2019	45.03	45.03	44.17	44.84
4048	NASDAQ	EFSC	Wed, Nov 20, 2019	44.81	45.24	44.59	44.77
4047	NASDAQ	EFSC	Tue, Nov 19, 2019	44.91	45.25	44.53	45.12
4046	NASDAQ	EFSC	Mon, Nov 18, 2019	44.77	44.88	44.44	44.82
4045	NASDAQ	EFSC	Fri, Nov 15, 2019	45.25	45.28	44.85	44.99
4044	NASDAQ	EFSC	Thu, Nov 14, 2019	45.01	45.27	44.81	45.03
4043	NASDAQ	EFSC	Wed, Nov 13, 2019	45.38	45.38	44.81	45.03
4042	NASDAQ	EFSC	Tue, Nov 12, 2019	45.53	45.84	45.28	45.63
4041	NASDAQ	EFSC	Mon, Nov 11, 2019	45.44	45.66	45.29	45.51
4040	NASDAQ	EFSC	Fri, Nov 8, 2019	45.49	45.82	45.31	45.66
4039	NASDAQ	EFSC	Thu, Nov 7, 2019	46.08	46.11	45.50	45.66
4038	NASDAQ	EFSC	Wed, Nov 6, 2019	45.77	45.77	45.26	45.59
4037	NASDAQ	EFSC	Tue, Nov 5, 2019	45.40	46.00	45.25	45.86
4036	NASDAQ	EFSC	Mon, Nov 4, 2019	45.00	45.30	44.98	45.20
4035	NASDAQ	EFSC	Fri, Nov 1, 2019	44.06	44.75	44.01	44.75
4034	NASDAQ	EFSC	Thu, Oct 31, 2019	44.26	44.28	43.36	43.80
4033	NASDAQ	EFSC	Wed, Oct 30, 2019	44.43	44.74	43.84	44.55
4032	NASDAQ	EFSC	Tue, Oct 29, 2019	44.15	44.65	44.08	44.60
4031	NASDAQ	EFSC	Mon, Oct 28, 2019	44.32	44.64	44.17	44.34
4030	NASDAQ	EFSC	Fri, Oct 25, 2019	43.91	44.41	43.91	44.14
4029	NASDAQ	EFSC	Thu, Oct 24, 2019	44.00	44.50	43.58	44.09
4028	NASDAQ	EFSC	Wed, Oct 23, 2019	44.07	44.36	43.56	44.00
4027	NASDAQ	EFSC	Tue, Oct 22, 2019	42.67	44.25	41.81	43.73
4026	NASDAQ	EFSC	Mon, Oct 21, 2019	42.00	42.35	41.66	41.80
4025	NASDAQ	EFSC	Fri, Oct 18, 2019	41.28	41.70	41.20	41.47
4024	NASDAQ	EFSC	Thu, Oct 17, 2019	41.48	41.70	41.15	41.56
4023	NASDAQ	EFSC	Wed, Oct 16, 2019	41.13	41.68	41.00	41.27
4022	NASDAQ	EFSC	Tue, Oct 15, 2019	40.54	41.20	40.25	41.15
4021	NASDAQ	EFSC	Mon, Oct 14, 2019	40.01	40.43	39.96	40.41
4020	NASDAQ	EFSC	Fri, Oct 11, 2019	40.08	40.71	40.08	40.26
4019	NASDAQ	EFSC	Thu, Oct 10, 2019	39.47	39.99	39.43	39.47
4018	NASDAQ	EFSC	Wed, Oct 9, 2019	39.51	39.66	39.12	39.34
4017	NASDAQ	EFSC	Tue, Oct 8, 2019	39.33	39.70	39.29	39.33
4016	NASDAQ	EFSC	Mon, Oct 7, 2019	40.14	40.14	39.63	39.73
4015	NASDAQ	EFSC	Fri, Oct 4, 2019	39.58	40.15	39.47	40.14
4014	NASDAQ	EFSC	Thu, Oct 3, 2019	39.72	39.96	39.31	39.49
4013	NASDAQ	EFSC	Wed, Oct 2, 2019	39.64	39.97	39.47	39.73
4012	NASDAQ	EFSC	Tue, Oct 1, 2019	40.83	41.14	39.65	39.96
4011	NASDAQ	EFSC	Mon, Sep 30, 2019	41.05	41.05	40.62	40.75
4010	NASDAQ	EFSC	Fri, Sep 27, 2019	41.22	41.56	40.57	40.96
4009	NASDAQ	EFSC	Thu, Sep 26, 2019	41.50	41.69	40.93	41.11
4008	NASDAQ	EFSC	Wed, Sep 25, 2019	41.09	41.88	40.92	41.69
4007	NASDAQ	EFSC	Tue, Sep 24, 2019	41.36	41.71	41.01	41.23
4006	NASDAQ	EFSC	Mon, Sep 23, 2019	40.67	41.45	40.29	41.39
4005	NASDAQ	EFSC	Fri, Sep 20, 2019	41.45	41.78	40.44	40.71
4004	NASDAQ	EFSC	Thu, Sep 19, 2019	42.99	42.99	38.71	41.40
4003	NASDAQ	EFSC	Wed, Sep 18, 2019	41.65	41.95	41.41	41.64
4002	NASDAQ	EFSC	Tue, Sep 17, 2019	41.67	41.72	40.91	41.63
4001	NASDAQ	EFSC	Mon, Sep 16, 2019	41.36	42.02	41.36	41.90
4000	NASDAQ	EFSC	Fri, Sep 13, 2019	41.69	42.14	41.57	41.65
3999	NASDAQ	EFSC	Thu, Sep 12, 2019	41.08	41.81	40.85	41.51
3998	NASDAQ	EFSC	Wed, Sep 11, 2019	41.09	41.45	40.73	41.45
3997	NASDAQ	EFSC	Tue, Sep 10, 2019	40.80	41.78	40.73	40.85
3996	NASDAQ	EFSC	Mon, Sep 9, 2019	39.60	41.08	39.60	40.82
3995	NASDAQ	EFSC	Fri, Sep 6, 2019	39.83	40.06	39.29	39.38
3994	NASDAQ	EFSC	Thu, Sep 5, 2019	39.26	40.35	39.26	40.05
3993	NASDAQ	EFSC	Wed, Sep 4, 2019	39.26	39.39	38.63	38.68
3992	NASDAQ	EFSC	Tue, Sep 3, 2019	39.39	39.39	38.50	38.89
3991	NASDAQ	EFSC	Fri, Aug 30, 2019	39.76	39.80	39.31	39.42
3990	NASDAQ	EFSC	Thu, Aug 29, 2019	39.22	39.69	39.22	39.52
3989	NASDAQ	EFSC	Wed, Aug 28, 2019	38.09	39.29	38.09	38.80
3988	NASDAQ	EFSC	Tue, Aug 27, 2019	39.09	39.19	38.26	38.31
3987	NASDAQ	EFSC	Mon, Aug 26, 2019	38.57	38.97	38.35	38.91
3986	NASDAQ	EFSC	Fri, Aug 23, 2019	39.17	39.57	38.18	38.26
3985	NASDAQ	EFSC	Thu, Aug 22, 2019	39.04	39.50	38.65	39.32
3984	NASDAQ	EFSC	Wed, Aug 21, 2019	38.90	39.07	38.53	38.87
3983	NASDAQ	EFSC	Tue, Aug 20, 2019	39.40	39.42	38.61	38.65
3982	NASDAQ	EFSC	Mon, Aug 19, 2019	39.85	39.95	39.50	39.55
3981	NASDAQ	EFSC	Fri, Aug 16, 2019	38.71	39.40	38.52	39.32
3980	NASDAQ	EFSC	Thu, Aug 15, 2019	38.74	38.80	38.37	38.51
3979	NASDAQ	EFSC	Wed, Aug 14, 2019	38.57	38.74	38.18	38.47
3978	NASDAQ	EFSC	Tue, Aug 13, 2019	38.83	39.78	38.83	39.33
3977	NASDAQ	EFSC	Mon, Aug 12, 2019	39.09	39.15	38.82	38.83
3976	NASDAQ	EFSC	Fri, Aug 9, 2019	39.64	40.16	39.13	39.33
3975	NASDAQ	EFSC	Thu, Aug 8, 2019	39.35	40.05	39.07	39.73
3974	NASDAQ	EFSC	Wed, Aug 7, 2019	39.00	39.31	38.63	39.11
3973	NASDAQ	EFSC	Tue, Aug 6, 2019	38.92	39.58	38.86	39.46
3972	NASDAQ	EFSC	Mon, Aug 5, 2019	39.00	39.21	38.50	38.85
3971	NASDAQ	EFSC	Fri, Aug 2, 2019	40.18	40.24	39.20	39.67
3970	NASDAQ	EFSC	Thu, Aug 1, 2019	41.69	41.97	40.05	40.19
3969	NASDAQ	EFSC	Wed, Jul 31, 2019	42.10	42.22	41.63	41.68
3968	NASDAQ	EFSC	Tue, Jul 30, 2019	41.36	41.97	41.25	41.92
3967	NASDAQ	EFSC	Mon, Jul 29, 2019	42.65	42.90	41.73	41.85
3966	NASDAQ	EFSC	Fri, Jul 26, 2019	42.18	42.98	42.01	42.82
3965	NASDAQ	EFSC	Thu, Jul 25, 2019	42.95	42.95	41.82	41.88
3964	NASDAQ	EFSC	Wed, Jul 24, 2019	41.67	42.85	40.83	42.76
3963	NASDAQ	EFSC	Tue, Jul 23, 2019	39.46	41.79	39.46	41.73
3962	NASDAQ	EFSC	Mon, Jul 22, 2019	39.73	40.00	39.31	39.39
3961	NASDAQ	EFSC	Fri, Jul 19, 2019	39.58	40.11	39.58	39.90
3960	NASDAQ	EFSC	Thu, Jul 18, 2019	39.50	40.16	39.34	39.70
3959	NASDAQ	EFSC	Wed, Jul 17, 2019	39.65	39.81	39.35	39.56
3958	NASDAQ	EFSC	Tue, Jul 16, 2019	39.77	40.23	39.51	39.77
3957	NASDAQ	EFSC	Mon, Jul 15, 2019	40.69	40.69	39.68	39.77
3956	NASDAQ	EFSC	Fri, Jul 12, 2019	40.37	40.78	40.36	40.67
3955	NASDAQ	EFSC	Thu, Jul 11, 2019	40.11	40.63	39.92	40.46
3954	NASDAQ	EFSC	Wed, Jul 10, 2019	40.84	41.01	39.98	40.07
3953	NASDAQ	EFSC	Tue, Jul 9, 2019	40.77	41.08	40.50	40.84
3952	NASDAQ	EFSC	Mon, Jul 8, 2019	41.40	41.53	40.81	41.03
3951	NASDAQ	EFSC	Fri, Jul 5, 2019	41.43	42.05	41.07	41.69
3950	NASDAQ	EFSC	Wed, Jul 3, 2019	41.29	41.50	41.06	41.30
3949	NASDAQ	EFSC	Tue, Jul 2, 2019	41.40	41.67	40.80	41.13
3948	NASDAQ	EFSC	Mon, Jul 1, 2019	41.72	42.48	41.33	41.49
3947	NASDAQ	EFSC	Fri, Jun 28, 2019	41.17	41.94	41.09	41.60
3946	NASDAQ	EFSC	Thu, Jun 27, 2019	40.46	40.90	40.44	40.90
3945	NASDAQ	EFSC	Wed, Jun 26, 2019	40.53	40.90	40.19	40.32
3944	NASDAQ	EFSC	Tue, Jun 25, 2019	40.90	40.94	39.95	40.31
3943	NASDAQ	EFSC	Mon, Jun 24, 2019	40.08	41.01	39.68	40.88
3942	NASDAQ	EFSC	Fri, Jun 21, 2019	40.47	40.94	39.83	40.08
3941	NASDAQ	EFSC	Thu, Jun 20, 2019	41.48	41.48	40.17	40.67
3940	NASDAQ	EFSC	Wed, Jun 19, 2019	41.55	41.75	41.11	41.14
3939	NASDAQ	EFSC	Tue, Jun 18, 2019	40.77	41.64	40.77	41.21
3938	NASDAQ	EFSC	Mon, Jun 17, 2019	40.89	41.35	40.61	40.74
3937	NASDAQ	EFSC	Fri, Jun 14, 2019	40.86	41.19	40.53	40.91
3936	NASDAQ	EFSC	Thu, Jun 13, 2019	40.51	41.21	40.51	41.01
3935	NASDAQ	EFSC	Wed, Jun 12, 2019	40.46	40.68	40.19	40.56
3934	NASDAQ	EFSC	Tue, Jun 11, 2019	41.04	41.29	40.32	40.52
3933	NASDAQ	EFSC	Mon, Jun 10, 2019	40.43	41.26	40.35	40.86
3932	NASDAQ	EFSC	Fri, Jun 7, 2019	40.20	40.61	40.03	40.23
3931	NASDAQ	EFSC	Thu, Jun 6, 2019	40.82	41.10	39.83	40.29
3930	NASDAQ	EFSC	Wed, Jun 5, 2019	40.45	41.07	40.32	40.93
3929	NASDAQ	EFSC	Tue, Jun 4, 2019	39.91	40.62	39.46	40.50
3928	NASDAQ	EFSC	Mon, Jun 3, 2019	39.22	39.97	39.15	39.48
3927	NASDAQ	EFSC	Fri, May 31, 2019	39.35	39.78	38.96	39.19
3926	NASDAQ	EFSC	Thu, May 30, 2019	40.81	41.16	39.46	39.84
3925	NASDAQ	EFSC	Wed, May 29, 2019	40.66	40.88	40.31	40.77
3924	NASDAQ	EFSC	Tue, May 28, 2019	41.15	41.25	40.75	40.88
3923	NASDAQ	EFSC	Fri, May 24, 2019	40.53	41.39	40.47	41.29
3922	NASDAQ	EFSC	Thu, May 23, 2019	41.04	41.28	40.07	40.28
3921	NASDAQ	EFSC	Wed, May 22, 2019	42.18	42.27	41.38	41.48
3920	NASDAQ	EFSC	Tue, May 21, 2019	42.16	42.44	42.04	42.28
3919	NASDAQ	EFSC	Mon, May 20, 2019	41.28	42.10	41.28	41.90
3918	NASDAQ	EFSC	Fri, May 17, 2019	41.64	42.31	41.53	41.62
3917	NASDAQ	EFSC	Thu, May 16, 2019	41.64	42.30	41.64	42.01
3916	NASDAQ	EFSC	Wed, May 15, 2019	41.57	41.73	41.18	41.58
3915	NASDAQ	EFSC	Tue, May 14, 2019	41.26	42.14	41.03	41.91
3914	NASDAQ	EFSC	Mon, May 13, 2019	41.87	42.44	41.09	41.21
3913	NASDAQ	EFSC	Fri, May 10, 2019	41.77	42.61	41.52	42.55
3912	NASDAQ	EFSC	Thu, May 9, 2019	41.66	42.30	41.45	41.98
3911	NASDAQ	EFSC	Wed, May 8, 2019	42.54	42.54	41.79	41.99
3910	NASDAQ	EFSC	Tue, May 7, 2019	43.21	43.32	42.24	42.58
3909	NASDAQ	EFSC	Mon, May 6, 2019	43.14	44.00	42.77	43.55
3908	NASDAQ	EFSC	Fri, May 3, 2019	42.55	43.83	42.55	43.81
3907	NASDAQ	EFSC	Thu, May 2, 2019	42.56	43.20	42.35	42.55
3906	NASDAQ	EFSC	Wed, May 1, 2019	42.64	43.16	42.22	42.55
3905	NASDAQ	EFSC	Tue, Apr 30, 2019	43.58	43.58	42.50	42.54
3904	NASDAQ	EFSC	Mon, Apr 29, 2019	42.71	44.18	42.71	43.65
3903	NASDAQ	EFSC	Fri, Apr 26, 2019	42.66	42.88	42.05	42.68
3902	NASDAQ	EFSC	Thu, Apr 25, 2019	42.72	43.00	41.99	42.69
3901	NASDAQ	EFSC	Wed, Apr 24, 2019	42.48	43.06	41.60	43.02
3900	NASDAQ	EFSC	Tue, Apr 23, 2019	41.51	43.49	41.26	42.45
3899	NASDAQ	EFSC	Mon, Apr 22, 2019	43.63	44.94	42.24	42.46
3898	NASDAQ	EFSC	Thu, Apr 18, 2019	44.20	44.34	43.75	43.92
3897	NASDAQ	EFSC	Wed, Apr 17, 2019	44.23	44.43	43.70	44.34
3896	NASDAQ	EFSC	Tue, Apr 16, 2019	43.38	44.15	43.16	44.08
3895	NASDAQ	EFSC	Mon, Apr 15, 2019	43.85	43.92	43.16	43.36
3894	NASDAQ	EFSC	Fri, Apr 12, 2019	43.27	44.26	42.22	44.06
3893	NASDAQ	EFSC	Thu, Apr 11, 2019	42.97	43.39	42.82	43.01
3892	NASDAQ	EFSC	Wed, Apr 10, 2019	43.10	43.34	42.42	42.95
3891	NASDAQ	EFSC	Tue, Apr 9, 2019	43.54	43.56	42.92	43.02
3890	NASDAQ	EFSC	Mon, Apr 8, 2019	43.66	43.90	43.45	43.75
3889	NASDAQ	EFSC	Fri, Apr 5, 2019	43.01	43.93	42.37	43.77
3888	NASDAQ	EFSC	Thu, Apr 4, 2019	41.79	43.20	41.79	43.15
3887	NASDAQ	EFSC	Wed, Apr 3, 2019	42.04	42.24	41.62	41.94
3886	NASDAQ	EFSC	Tue, Apr 2, 2019	41.55	41.76	41.26	41.67
3885	NASDAQ	EFSC	Mon, Apr 1, 2019	40.94	41.70	40.94	41.70
3884	NASDAQ	EFSC	Fri, Mar 29, 2019	41.22	41.22	40.34	40.77
3883	NASDAQ	EFSC	Thu, Mar 28, 2019	40.73	41.24	40.41	41.00
3882	NASDAQ	EFSC	Wed, Mar 27, 2019	40.46	40.94	39.69	40.77
3881	NASDAQ	EFSC	Tue, Mar 26, 2019	39.77	40.55	39.38	40.55
3880	NASDAQ	EFSC	Mon, Mar 25, 2019	39.77	39.92	39.06	39.45
3879	NASDAQ	EFSC	Fri, Mar 22, 2019	41.09	41.09	39.33	39.76
3878	NASDAQ	EFSC	Thu, Mar 21, 2019	41.83	42.33	41.22	41.44
3877	NASDAQ	EFSC	Wed, Mar 20, 2019	42.30	42.84	41.81	42.00
3876	NASDAQ	EFSC	Tue, Mar 19, 2019	44.26	44.26	42.28	42.37
3875	NASDAQ	EFSC	Mon, Mar 18, 2019	43.28	44.46	43.28	44.16
3874	NASDAQ	EFSC	Fri, Mar 15, 2019	43.19	43.69	42.77	43.14
3873	NASDAQ	EFSC	Thu, Mar 14, 2019	43.28	43.61	42.92	43.17
3872	NASDAQ	EFSC	Wed, Mar 13, 2019	43.15	43.57	42.97	43.29
3871	NASDAQ	EFSC	Tue, Mar 12, 2019	43.60	43.60	43.03	43.05
3870	NASDAQ	EFSC	Mon, Mar 11, 2019	43.21	43.63	42.43	43.41
3869	NASDAQ	EFSC	Fri, Mar 8, 2019	42.97	43.44	42.97	43.19
3868	NASDAQ	EFSC	Thu, Mar 7, 2019	43.91	43.93	43.04	43.07
3867	NASDAQ	EFSC	Wed, Mar 6, 2019	45.19	45.43	43.96	44.01
3866	NASDAQ	EFSC	Tue, Mar 5, 2019	45.43	45.43	44.83	45.22
3865	NASDAQ	EFSC	Mon, Mar 4, 2019	45.59	45.86	45.33	45.44
3864	NASDAQ	EFSC	Fri, Mar 1, 2019	45.40	45.59	45.28	45.58
3863	NASDAQ	EFSC	Thu, Feb 28, 2019	45.22	45.52	44.91	45.18
3862	NASDAQ	EFSC	Wed, Feb 27, 2019	45.10	45.77	44.60	45.20
3861	NASDAQ	EFSC	Tue, Feb 26, 2019	45.75	45.75	45.11	45.11
3860	NASDAQ	EFSC	Mon, Feb 25, 2019	46.68	46.70	45.82	45.85
3859	NASDAQ	EFSC	Fri, Feb 22, 2019	46.43	46.51	46.16	46.51
3858	NASDAQ	EFSC	Thu, Feb 21, 2019	46.49	46.71	46.03	46.43
3857	NASDAQ	EFSC	Wed, Feb 20, 2019	46.09	46.74	45.93	46.65
3856	NASDAQ	EFSC	Tue, Feb 19, 2019	45.40	46.17	45.20	46.10
3855	NASDAQ	EFSC	Fri, Feb 15, 2019	44.97	45.86	44.97	45.74
3854	NASDAQ	EFSC	Thu, Feb 14, 2019	44.93	45.26	44.63	44.84
3853	NASDAQ	EFSC	Wed, Feb 13, 2019	45.01	45.44	44.60	45.15
3852	NASDAQ	EFSC	Tue, Feb 12, 2019	44.24	45.00	44.21	45.00
3851	NASDAQ	EFSC	Mon, Feb 11, 2019	43.71	44.13	43.50	44.10
3850	NASDAQ	EFSC	Fri, Feb 8, 2019	44.22	44.49	43.64	43.66
3849	NASDAQ	EFSC	Thu, Feb 7, 2019	43.99	44.75	43.67	44.41
3848	NASDAQ	EFSC	Wed, Feb 6, 2019	43.83	43.99	43.61	43.85
3847	NASDAQ	EFSC	Tue, Feb 5, 2019	44.09	44.41	43.45	43.88
3846	NASDAQ	EFSC	Mon, Feb 4, 2019	44.16	44.25	43.44	44.09
3845	NASDAQ	EFSC	Fri, Feb 1, 2019	44.12	44.65	43.89	44.03
3844	NASDAQ	EFSC	Thu, Jan 31, 2019	44.72	44.75	43.12	44.13
3843	NASDAQ	EFSC	Wed, Jan 30, 2019	44.84	45.32	44.55	44.94
3842	NASDAQ	EFSC	Tue, Jan 29, 2019	45.89	47.03	44.82	44.83
3841	NASDAQ	EFSC	Mon, Jan 28, 2019	46.14	47.00	45.30	45.90
3840	NASDAQ	EFSC	Fri, Jan 25, 2019	46.20	46.51	45.93	46.51
3839	NASDAQ	EFSC	Thu, Jan 24, 2019	46.59	46.59	44.93	45.91
3838	NASDAQ	EFSC	Wed, Jan 23, 2019	44.25	46.51	44.25	46.45
3837	NASDAQ	EFSC	Tue, Jan 22, 2019	41.80	43.96	41.64	43.50
3836	NASDAQ	EFSC	Fri, Jan 18, 2019	40.38	41.45	40.38	41.34
3835	NASDAQ	EFSC	Thu, Jan 17, 2019	39.72	40.54	39.50	40.39
3834	NASDAQ	EFSC	Wed, Jan 16, 2019	39.10	39.91	38.95	39.80
3833	NASDAQ	EFSC	Tue, Jan 15, 2019	38.54	39.00	38.28	38.92
3832	NASDAQ	EFSC	Mon, Jan 14, 2019	38.58	39.09	38.41	38.53
3831	NASDAQ	EFSC	Fri, Jan 11, 2019	38.89	39.32	38.70	38.81
3830	NASDAQ	EFSC	Thu, Jan 10, 2019	39.15	39.57	38.66	39.19
3829	NASDAQ	EFSC	Wed, Jan 9, 2019	39.33	39.62	38.99	39.40
3828	NASDAQ	EFSC	Tue, Jan 8, 2019	39.42	39.42	38.55	39.19
3827	NASDAQ	EFSC	Mon, Jan 7, 2019	39.25	39.37	38.82	39.15
3826	NASDAQ	EFSC	Fri, Jan 4, 2019	38.43	39.40	38.35	39.24
3825	NASDAQ	EFSC	Thu, Jan 3, 2019	37.94	38.87	37.47	38.03
3824	NASDAQ	EFSC	Wed, Jan 2, 2019	37.16	38.46	36.93	38.11
3823	NASDAQ	EFSC	Mon, Dec 31, 2018	37.45	37.79	36.82	37.63
3822	NASDAQ	EFSC	Fri, Dec 28, 2018	37.20	37.93	36.93	37.42
3821	NASDAQ	EFSC	Thu, Dec 27, 2018	37.20	37.79	36.09	37.10
3820	NASDAQ	EFSC	Wed, Dec 26, 2018	36.98	37.90	36.37	37.85
3819	NASDAQ	EFSC	Mon, Dec 24, 2018	37.78	38.87	36.87	36.87
3818	NASDAQ	EFSC	Fri, Dec 21, 2018	38.05	38.63	37.77	37.92
3817	NASDAQ	EFSC	Thu, Dec 20, 2018	37.63	38.56	37.33	37.84
3816	NASDAQ	EFSC	Wed, Dec 19, 2018	38.94	39.23	36.89	37.62
3815	NASDAQ	EFSC	Tue, Dec 18, 2018	40.08	41.98	38.79	38.94
3814	NASDAQ	EFSC	Mon, Dec 17, 2018	39.88	40.42	39.64	40.00
3813	NASDAQ	EFSC	Fri, Dec 14, 2018	40.76	41.46	39.89	39.94
3812	NASDAQ	EFSC	Thu, Dec 13, 2018	41.84	42.00	40.75	40.95
3811	NASDAQ	EFSC	Wed, Dec 12, 2018	41.76	42.56	41.14	41.86
3810	NASDAQ	EFSC	Tue, Dec 11, 2018	42.00	42.48	41.10	41.41
3809	NASDAQ	EFSC	Mon, Dec 10, 2018	42.04	42.04	40.56	41.48
3808	NASDAQ	EFSC	Fri, Dec 7, 2018	41.95	42.95	41.81	42.10
3807	NASDAQ	EFSC	Thu, Dec 6, 2018	41.23	41.97	40.97	41.94
3806	NASDAQ	EFSC	Tue, Dec 4, 2018	43.96	44.39	41.77	41.86
3805	NASDAQ	EFSC	Mon, Dec 3, 2018	45.08	45.58	43.88	44.19
3804	NASDAQ	EFSC	Fri, Nov 30, 2018	43.77	44.74	43.77	44.69
3803	NASDAQ	EFSC	Thu, Nov 29, 2018	44.31	44.83	43.92	43.97
3802	NASDAQ	EFSC	Wed, Nov 28, 2018	44.14	44.95	43.57	44.56
3801	NASDAQ	EFSC	Tue, Nov 27, 2018	44.64	45.05	43.85	44.14
3800	NASDAQ	EFSC	Mon, Nov 26, 2018	44.88	45.52	44.12	44.96
3799	NASDAQ	EFSC	Fri, Nov 23, 2018	44.11	44.98	43.85	44.70
3798	NASDAQ	EFSC	Wed, Nov 21, 2018	44.16	45.14	43.54	44.10
3797	NASDAQ	EFSC	Tue, Nov 20, 2018	44.92	45.35	44.03	44.08
3796	NASDAQ	EFSC	Mon, Nov 19, 2018	45.35	46.02	45.12	45.27
3795	NASDAQ	EFSC	Fri, Nov 16, 2018	45.35	45.75	45.26	45.64
3794	NASDAQ	EFSC	Thu, Nov 15, 2018	44.86	45.69	44.70	45.60
3793	NASDAQ	EFSC	Wed, Nov 14, 2018	46.24	46.30	44.57	45.06
3792	NASDAQ	EFSC	Tue, Nov 13, 2018	45.59	46.51	45.28	45.88
3791	NASDAQ	EFSC	Mon, Nov 12, 2018	45.77	46.11	45.44	45.45
3790	NASDAQ	EFSC	Fri, Nov 9, 2018	46.14	46.26	45.57	45.70
3789	NASDAQ	EFSC	Thu, Nov 8, 2018	45.45	46.29	45.34	46.24
3788	NASDAQ	EFSC	Wed, Nov 7, 2018	46.00	46.65	45.17	45.45
3787	NASDAQ	EFSC	Tue, Nov 6, 2018	44.85	46.32	44.77	45.75
3786	NASDAQ	EFSC	Mon, Nov 5, 2018	43.91	44.74	43.57	44.41
3785	NASDAQ	EFSC	Fri, Nov 2, 2018	43.03	43.79	42.48	43.79
3784	NASDAQ	EFSC	Thu, Nov 1, 2018	43.65	44.01	43.06	43.23
3783	NASDAQ	EFSC	Wed, Oct 31, 2018	43.99	44.15	43.36	43.45
3782	NASDAQ	EFSC	Tue, Oct 30, 2018	43.37	43.66	43.02	43.50
3781	NASDAQ	EFSC	Mon, Oct 29, 2018	43.39	43.57	42.73	43.20
3780	NASDAQ	EFSC	Fri, Oct 26, 2018	41.36	42.95	41.36	42.38
3779	NASDAQ	EFSC	Thu, Oct 25, 2018	41.22	42.29	41.13	41.86
3778	NASDAQ	EFSC	Wed, Oct 24, 2018	42.97	42.97	40.47	40.87
3777	NASDAQ	EFSC	Tue, Oct 23, 2018	44.15	46.61	41.65	43.73
3776	NASDAQ	EFSC	Mon, Oct 22, 2018	47.37	47.37	45.47	45.74
3775	NASDAQ	EFSC	Fri, Oct 19, 2018	48.43	48.87	47.18	47.28
3774	NASDAQ	EFSC	Thu, Oct 18, 2018	49.43	49.58	48.42	48.60
3773	NASDAQ	EFSC	Wed, Oct 17, 2018	49.63	50.07	48.89	49.58
3772	NASDAQ	EFSC	Tue, Oct 16, 2018	49.70	51.89	48.65	49.77
3771	NASDAQ	EFSC	Mon, Oct 15, 2018	49.16	49.80	49.09	49.51
3770	NASDAQ	EFSC	Fri, Oct 12, 2018	51.79	51.79	48.31	49.34
3769	NASDAQ	EFSC	Thu, Oct 11, 2018	52.22	55.61	51.14	51.18
3768	NASDAQ	EFSC	Wed, Oct 10, 2018	52.87	53.44	52.21	52.28
3767	NASDAQ	EFSC	Tue, Oct 9, 2018	52.30	53.05	52.29	52.81
3766	NASDAQ	EFSC	Mon, Oct 8, 2018	51.90	52.44	51.28	52.40
3765	NASDAQ	EFSC	Fri, Oct 5, 2018	52.13	52.32	51.30	51.89
3764	NASDAQ	EFSC	Thu, Oct 4, 2018	52.01	52.90	51.82	52.00
3763	NASDAQ	EFSC	Wed, Oct 3, 2018	51.38	52.38	51.23	52.05
3762	NASDAQ	EFSC	Tue, Oct 2, 2018	52.05	52.20	50.90	51.23
3761	NASDAQ	EFSC	Mon, Oct 1, 2018	53.13	53.38	52.09	52.19
3760	NASDAQ	EFSC	Fri, Sep 28, 2018	53.01	53.25	52.80	53.05
3759	NASDAQ	EFSC	Thu, Sep 27, 2018	52.85	53.15	52.70	52.85
3758	NASDAQ	EFSC	Wed, Sep 26, 2018	54.05	54.10	52.85	52.90
3757	NASDAQ	EFSC	Tue, Sep 25, 2018	53.90	54.30	53.75	53.95
3756	NASDAQ	EFSC	Mon, Sep 24, 2018	54.55	54.55	53.55	53.75
3755	NASDAQ	EFSC	Fri, Sep 21, 2018	54.35	54.80	54.20	54.70
3754	NASDAQ	EFSC	Thu, Sep 20, 2018	53.80	54.60	53.80	54.35
3753	NASDAQ	EFSC	Wed, Sep 19, 2018	53.10	54.00	53.00	53.60
3752	NASDAQ	EFSC	Tue, Sep 18, 2018	53.05	53.55	52.85	53.15
3751	NASDAQ	EFSC	Mon, Sep 17, 2018	53.80	53.90	52.95	53.05
3750	NASDAQ	EFSC	Fri, Sep 14, 2018	53.55	54.10	53.15	53.85
3749	NASDAQ	EFSC	Thu, Sep 13, 2018	54.45	54.65	53.40	53.55
3748	NASDAQ	EFSC	Wed, Sep 12, 2018	55.65	55.70	54.40	54.50
3747	NASDAQ	EFSC	Tue, Sep 11, 2018	55.55	55.95	55.55	55.70
3746	NASDAQ	EFSC	Mon, Sep 10, 2018	56.00	56.10	55.65	55.80
3745	NASDAQ	EFSC	Fri, Sep 7, 2018	56.00	56.00	55.50	56.00
3744	NASDAQ	EFSC	Thu, Sep 6, 2018	56.35	56.35	55.85	55.95
3743	NASDAQ	EFSC	Wed, Sep 5, 2018	56.30	56.35	55.90	56.30
3742	NASDAQ	EFSC	Tue, Sep 4, 2018	56.30	56.60	56.05	56.30
3741	NASDAQ	EFSC	Fri, Aug 31, 2018	55.90	56.40	55.78	56.30
3740	NASDAQ	EFSC	Thu, Aug 30, 2018	56.25	56.35	55.85	56.05
3739	NASDAQ	EFSC	Wed, Aug 29, 2018	56.05	56.35	55.75	56.30
3738	NASDAQ	EFSC	Tue, Aug 28, 2018	56.60	56.60	55.90	56.10
3737	NASDAQ	EFSC	Mon, Aug 27, 2018	57.35	57.40	56.35	56.45
3736	NASDAQ	EFSC	Fri, Aug 24, 2018	57.30	57.50	57.10	57.20
3735	NASDAQ	EFSC	Thu, Aug 23, 2018	57.50	57.50	56.80	57.10
3734	NASDAQ	EFSC	Wed, Aug 22, 2018	57.80	57.95	57.50	57.60
3733	NASDAQ	EFSC	Tue, Aug 21, 2018	57.25	58.00	57.20	57.85
3732	NASDAQ	EFSC	Mon, Aug 20, 2018	57.10	57.35	56.50	57.20
3731	NASDAQ	EFSC	Fri, Aug 17, 2018	56.75	57.20	56.70	57.05
3730	NASDAQ	EFSC	Thu, Aug 16, 2018	56.30	57.20	56.25	56.85
3729	NASDAQ	EFSC	Wed, Aug 15, 2018	57.05	57.20	56.10	56.20
3728	NASDAQ	EFSC	Tue, Aug 14, 2018	56.50	57.25	56.50	57.25
3727	NASDAQ	EFSC	Mon, Aug 13, 2018	56.35	56.70	56.00	56.35
3726	NASDAQ	EFSC	Fri, Aug 10, 2018	56.20	56.65	55.95	56.35
3725	NASDAQ	EFSC	Thu, Aug 9, 2018	56.45	56.65	55.55	56.45
3724	NASDAQ	EFSC	Wed, Aug 8, 2018	55.95	56.53	55.60	56.40
3723	NASDAQ	EFSC	Tue, Aug 7, 2018	56.30	56.85	55.80	55.90
3722	NASDAQ	EFSC	Mon, Aug 6, 2018	56.30	56.45	55.95	56.15
3721	NASDAQ	EFSC	Fri, Aug 3, 2018	57.30	57.31	56.15	56.45
3720	NASDAQ	EFSC	Thu, Aug 2, 2018	56.55	57.55	56.40	57.30
3719	NASDAQ	EFSC	Wed, Aug 1, 2018	56.50	57.00	56.20	56.90
3718	NASDAQ	EFSC	Tue, Jul 31, 2018	56.25	56.40	55.45	56.25
3717	NASDAQ	EFSC	Mon, Jul 30, 2018	57.05	57.05	56.20	56.25
3716	NASDAQ	EFSC	Fri, Jul 27, 2018	57.80	58.15	56.75	56.85
3715	NASDAQ	EFSC	Thu, Jul 26, 2018	57.15	57.90	56.85	57.85
3714	NASDAQ	EFSC	Wed, Jul 25, 2018	57.35	57.35	56.40	57.00
3713	NASDAQ	EFSC	Tue, Jul 24, 2018	56.35	57.40	54.66	56.65
3712	NASDAQ	EFSC	Mon, Jul 23, 2018	56.05	56.80	56.05	56.40
3711	NASDAQ	EFSC	Fri, Jul 20, 2018	55.65	56.50	55.40	56.00
3710	NASDAQ	EFSC	Thu, Jul 19, 2018	54.95	55.65	54.70	55.55
3709	NASDAQ	EFSC	Wed, Jul 18, 2018	54.70	55.25	54.65	55.10
3708	NASDAQ	EFSC	Tue, Jul 17, 2018	54.95	55.15	54.75	54.80
3707	NASDAQ	EFSC	Mon, Jul 16, 2018	54.20	55.05	54.20	54.90
3706	NASDAQ	EFSC	Fri, Jul 13, 2018	54.85	54.95	54.15	54.25
3705	NASDAQ	EFSC	Thu, Jul 12, 2018	55.55	55.55	54.29	54.85
3704	NASDAQ	EFSC	Wed, Jul 11, 2018	54.80	55.65	54.80	55.35
3703	NASDAQ	EFSC	Tue, Jul 10, 2018	55.80	55.95	54.55	54.85
3702	NASDAQ	EFSC	Mon, Jul 9, 2018	55.75	56.15	55.75	55.80
3701	NASDAQ	EFSC	Fri, Jul 6, 2018	55.35	55.90	55.05	55.55
3700	NASDAQ	EFSC	Thu, Jul 5, 2018	54.70	55.30	54.45	55.30
3699	NASDAQ	EFSC	Tue, Jul 3, 2018	54.65	55.20	54.50	54.50
3698	NASDAQ	EFSC	Mon, Jul 2, 2018	53.65	54.80	53.65	54.70
3697	NASDAQ	EFSC	Fri, Jun 29, 2018	54.10	54.75	53.85	53.95
3696	NASDAQ	EFSC	Thu, Jun 28, 2018	53.85	54.30	53.45	53.90
3695	NASDAQ	EFSC	Wed, Jun 27, 2018	54.90	54.90	53.70	53.75
3694	NASDAQ	EFSC	Tue, Jun 26, 2018	55.30	55.30	54.65	54.70
3693	NASDAQ	EFSC	Mon, Jun 25, 2018	55.45	55.70	54.85	55.20
3692	NASDAQ	EFSC	Fri, Jun 22, 2018	56.10	56.10	55.10	55.70
3691	NASDAQ	EFSC	Thu, Jun 21, 2018	56.35	56.40	55.65	55.80
3690	NASDAQ	EFSC	Wed, Jun 20, 2018	55.65	56.40	55.40	56.25
3689	NASDAQ	EFSC	Tue, Jun 19, 2018	54.95	55.50	54.80	55.40
3688	NASDAQ	EFSC	Mon, Jun 18, 2018	54.80	55.50	54.35	55.25
3687	NASDAQ	EFSC	Fri, Jun 15, 2018	55.05	55.65	54.30	55.05
3686	NASDAQ	EFSC	Thu, Jun 14, 2018	55.65	55.65	54.80	55.05
3685	NASDAQ	EFSC	Wed, Jun 13, 2018	55.30	56.20	55.10	55.45
3684	NASDAQ	EFSC	Tue, Jun 12, 2018	55.55	55.55	55.10	55.30
3683	NASDAQ	EFSC	Mon, Jun 11, 2018	56.30	56.70	55.45	55.55
3682	NASDAQ	EFSC	Fri, Jun 8, 2018	56.55	56.90	56.25	56.30
3681	NASDAQ	EFSC	Thu, Jun 7, 2018	56.60	57.05	56.30	56.75
3680	NASDAQ	EFSC	Wed, Jun 6, 2018	56.10	56.55	55.95	56.50
3679	NASDAQ	EFSC	Tue, Jun 5, 2018	55.70	56.35	55.25	56.00
3678	NASDAQ	EFSC	Mon, Jun 4, 2018	54.95	56.10	54.90	56.10
3677	NASDAQ	EFSC	Fri, Jun 1, 2018	54.90	55.45	54.02	54.80
3676	NASDAQ	EFSC	Thu, May 31, 2018	54.35	55.05	54.35	54.60
3675	NASDAQ	EFSC	Wed, May 30, 2018	53.90	54.60	53.90	54.40
3674	NASDAQ	EFSC	Tue, May 29, 2018	54.10	54.15	53.10	53.60
3673	NASDAQ	EFSC	Fri, May 25, 2018	54.50	54.95	54.15	54.40
3672	NASDAQ	EFSC	Thu, May 24, 2018	54.75	54.75	53.70	54.50
3671	NASDAQ	EFSC	Wed, May 23, 2018	54.75	55.00	54.40	54.75
3670	NASDAQ	EFSC	Tue, May 22, 2018	54.90	55.35	54.63	54.90
3669	NASDAQ	EFSC	Mon, May 21, 2018	54.30	55.00	54.30	54.80
3668	NASDAQ	EFSC	Fri, May 18, 2018	54.35	54.35	53.90	54.20
3667	NASDAQ	EFSC	Thu, May 17, 2018	53.90	54.40	53.60	54.10
3666	NASDAQ	EFSC	Wed, May 16, 2018	53.50	54.10	53.20	53.85
3665	NASDAQ	EFSC	Tue, May 15, 2018	52.95	53.70	52.95	53.35
3664	NASDAQ	EFSC	Mon, May 14, 2018	53.20	53.35	52.85	53.10
3663	NASDAQ	EFSC	Fri, May 11, 2018	53.05	53.45	53.03	53.20
3662	NASDAQ	EFSC	Thu, May 10, 2018	52.65	53.25	52.50	53.05
3661	NASDAQ	EFSC	Wed, May 9, 2018	52.25	53.00	52.00	52.65
3660	NASDAQ	EFSC	Tue, May 8, 2018	52.00	52.20	51.80	52.05
3659	NASDAQ	EFSC	Mon, May 7, 2018	51.90	52.20	51.60	51.95
3658	NASDAQ	EFSC	Fri, May 4, 2018	51.10	52.25	50.90	51.80
3657	NASDAQ	EFSC	Thu, May 3, 2018	51.20	51.45	50.65	51.35
3656	NASDAQ	EFSC	Wed, May 2, 2018	51.00	51.55	50.70	51.30
3655	NASDAQ	EFSC	Tue, May 1, 2018	50.85	51.50	50.20	51.00
3654	NASDAQ	EFSC	Mon, Apr 30, 2018	51.00	51.25	50.55	50.85
3653	NASDAQ	EFSC	Fri, Apr 27, 2018	51.00	51.08	50.50	50.85
3652	NASDAQ	EFSC	Thu, Apr 26, 2018	50.70	51.13	50.10	50.85
3651	NASDAQ	EFSC	Wed, Apr 25, 2018	50.00	50.85	49.50	50.65
3650	NASDAQ	EFSC	Tue, Apr 24, 2018	48.70	49.85	48.20	49.75
3649	NASDAQ	EFSC	Mon, Apr 23, 2018	48.55	48.80	48.45	48.70
3648	NASDAQ	EFSC	Fri, Apr 20, 2018	48.00	48.80	48.00	48.35
3647	NASDAQ	EFSC	Thu, Apr 19, 2018	47.55	48.35	47.55	48.05
3646	NASDAQ	EFSC	Wed, Apr 18, 2018	48.10	48.40	47.50	47.50
3645	NASDAQ	EFSC	Tue, Apr 17, 2018	48.30	48.55	47.60	48.05
3644	NASDAQ	EFSC	Mon, Apr 16, 2018	47.55	48.00	47.35	47.85
3643	NASDAQ	EFSC	Fri, Apr 13, 2018	48.25	48.70	47.20	47.40
3642	NASDAQ	EFSC	Thu, Apr 12, 2018	47.40	48.25	47.40	47.85
3641	NASDAQ	EFSC	Wed, Apr 11, 2018	47.15	47.55	46.78	47.15
3640	NASDAQ	EFSC	Tue, Apr 10, 2018	47.30	47.55	46.90	47.25
3639	NASDAQ	EFSC	Mon, Apr 9, 2018	47.10	47.75	46.85	46.90
3638	NASDAQ	EFSC	Fri, Apr 6, 2018	47.65	47.95	46.25	46.80
3637	NASDAQ	EFSC	Thu, Apr 5, 2018	47.80	48.25	47.25	47.95
3636	NASDAQ	EFSC	Wed, Apr 4, 2018	46.75	47.65	46.75	47.40
3635	NASDAQ	EFSC	Tue, Apr 3, 2018	46.60	47.20	46.35	47.20
3634	NASDAQ	EFSC	Mon, Apr 2, 2018	46.90	47.35	45.85	46.40
3633	NASDAQ	EFSC	Thu, Mar 29, 2018	47.15	47.55	46.85	46.90
3632	NASDAQ	EFSC	Wed, Mar 28, 2018	46.85	47.25	46.55	46.95
3631	NASDAQ	EFSC	Tue, Mar 27, 2018	47.45	47.65	46.60	46.75
3630	NASDAQ	EFSC	Mon, Mar 26, 2018	47.15	47.55	46.50	47.40
3629	NASDAQ	EFSC	Fri, Mar 23, 2018	47.90	47.90	46.10	46.25
3628	NASDAQ	EFSC	Thu, Mar 22, 2018	48.85	49.00	47.70	47.75
3627	NASDAQ	EFSC	Wed, Mar 21, 2018	49.15	49.80	48.80	49.20
3626	NASDAQ	EFSC	Tue, Mar 20, 2018	49.45	49.90	49.10	49.20
3625	NASDAQ	EFSC	Mon, Mar 19, 2018	49.15	49.65	48.58	49.35
3624	NASDAQ	EFSC	Fri, Mar 16, 2018	49.10	49.70	48.85	49.30
3623	NASDAQ	EFSC	Thu, Mar 15, 2018	48.80	49.25	48.45	49.15
3622	NASDAQ	EFSC	Wed, Mar 14, 2018	49.70	49.70	46.70	48.80
3621	NASDAQ	EFSC	Tue, Mar 13, 2018	49.85	49.97	48.63	49.55
3620	NASDAQ	EFSC	Mon, Mar 12, 2018	49.60	49.85	49.40	49.60
3619	NASDAQ	EFSC	Fri, Mar 9, 2018	48.80	49.70	48.65	49.60
3618	NASDAQ	EFSC	Thu, Mar 8, 2018	49.10	49.20	48.30	48.55
3617	NASDAQ	EFSC	Wed, Mar 7, 2018	48.55	49.25	48.40	49.00
3616	NASDAQ	EFSC	Tue, Mar 6, 2018	48.55	49.00	48.00	48.90
3615	NASDAQ	EFSC	Mon, Mar 5, 2018	47.65	48.65	47.25	48.40
3614	NASDAQ	EFSC	Fri, Mar 2, 2018	46.95	48.05	46.68	47.85
3613	NASDAQ	EFSC	Thu, Mar 1, 2018	46.80	47.55	46.75	47.15
3612	NASDAQ	EFSC	Wed, Feb 28, 2018	47.55	48.00	46.75	46.85
3611	NASDAQ	EFSC	Tue, Feb 27, 2018	48.15	48.68	47.35	47.40
3610	NASDAQ	EFSC	Mon, Feb 26, 2018	47.85	48.20	47.75	48.10
3609	NASDAQ	EFSC	Fri, Feb 23, 2018	47.45	47.90	47.05	47.85
3608	NASDAQ	EFSC	Thu, Feb 22, 2018	48.00	48.00	47.00	47.25
3607	NASDAQ	EFSC	Wed, Feb 21, 2018	47.55	48.45	47.35	47.90
3606	NASDAQ	EFSC	Tue, Feb 20, 2018	47.85	48.35	47.25	47.40
3605	NASDAQ	EFSC	Fri, Feb 16, 2018	47.60	48.35	47.60	48.10
3604	NASDAQ	EFSC	Thu, Feb 15, 2018	48.15	48.40	47.45	47.80
3603	NASDAQ	EFSC	Wed, Feb 14, 2018	46.85	48.20	46.85	48.00
3602	NASDAQ	EFSC	Tue, Feb 13, 2018	46.45	47.43	46.45	47.15
3601	NASDAQ	EFSC	Mon, Feb 12, 2018	47.15	47.45	45.55	46.70
3600	NASDAQ	EFSC	Fri, Feb 9, 2018	46.95	47.50	46.10	47.05
3599	NASDAQ	EFSC	Thu, Feb 8, 2018	47.70	47.90	46.45	46.45
3598	NASDAQ	EFSC	Wed, Feb 7, 2018	47.70	47.95	42.90	47.60
3597	NASDAQ	EFSC	Tue, Feb 6, 2018	46.70	47.85	44.11	47.75
3596	NASDAQ	EFSC	Mon, Feb 5, 2018	48.05	49.00	47.45	47.50
3595	NASDAQ	EFSC	Fri, Feb 2, 2018	49.00	49.40	48.45	48.55
3594	NASDAQ	EFSC	Thu, Feb 1, 2018	48.45	49.20	48.40	49.15
3593	NASDAQ	EFSC	Wed, Jan 31, 2018	49.10	49.10	48.60	48.65
3592	NASDAQ	EFSC	Tue, Jan 30, 2018	48.80	49.25	48.65	48.95
3591	NASDAQ	EFSC	Mon, Jan 29, 2018	48.75	49.50	48.75	49.10
3590	NASDAQ	EFSC	Fri, Jan 26, 2018	49.00	49.00	48.45	48.70
3589	NASDAQ	EFSC	Thu, Jan 25, 2018	49.35	49.35	48.25	48.75
3588	NASDAQ	EFSC	Wed, Jan 24, 2018	48.20	49.40	47.40	49.15
3587	NASDAQ	EFSC	Tue, Jan 23, 2018	48.00	49.68	45.65	48.20
3586	NASDAQ	EFSC	Mon, Jan 22, 2018	47.85	48.00	47.08	47.70
3585	NASDAQ	EFSC	Fri, Jan 19, 2018	47.50	47.85	47.45	47.73
3584	NASDAQ	EFSC	Thu, Jan 18, 2018	47.80	47.90	42.96	47.60
3583	NASDAQ	EFSC	Wed, Jan 17, 2018	47.25	47.90	46.95	47.85
3582	NASDAQ	EFSC	Tue, Jan 16, 2018	47.20	47.90	43.60	47.10
3581	NASDAQ	EFSC	Fri, Jan 12, 2018	47.15	47.60	46.75	47.25
3580	NASDAQ	EFSC	Thu, Jan 11, 2018	46.60	47.05	46.35	47.05
3579	NASDAQ	EFSC	Wed, Jan 10, 2018	45.60	46.75	45.28	46.55
3578	NASDAQ	EFSC	Tue, Jan 9, 2018	45.35	45.95	45.25	45.75
3577	NASDAQ	EFSC	Mon, Jan 8, 2018	45.30	45.50	44.20	45.30
3576	NASDAQ	EFSC	Fri, Jan 5, 2018	45.55	45.70	45.05	45.45
3575	NASDAQ	EFSC	Thu, Jan 4, 2018	45.45	46.00	45.10	45.25
3574	NASDAQ	EFSC	Wed, Jan 3, 2018	45.10	45.30	44.75	45.30
3573	NASDAQ	EFSC	Tue, Jan 2, 2018	45.55	46.53	44.85	45.10
3572	NASDAQ	EFSC	Fri, Dec 29, 2017	45.65	45.70	45.15	45.15
3571	NASDAQ	EFSC	Thu, Dec 28, 2017	45.55	45.70	45.20	45.45
3570	NASDAQ	EFSC	Wed, Dec 27, 2017	45.50	45.75	45.15	45.30
3569	NASDAQ	EFSC	Tue, Dec 26, 2017	45.20	45.85	44.85	45.50
3568	NASDAQ	EFSC	Fri, Dec 22, 2017	45.50	45.70	45.05	45.15
3567	NASDAQ	EFSC	Thu, Dec 21, 2017	45.35	45.80	45.00	45.50
3566	NASDAQ	EFSC	Wed, Dec 20, 2017	45.10	45.40	44.60	45.00
3565	NASDAQ	EFSC	Tue, Dec 19, 2017	45.35	45.45	44.35	44.70
3564	NASDAQ	EFSC	Mon, Dec 18, 2017	44.95	45.70	44.25	45.35
3563	NASDAQ	EFSC	Fri, Dec 15, 2017	43.35	45.15	43.35	44.50
3562	NASDAQ	EFSC	Thu, Dec 14, 2017	43.90	44.25	42.75	43.35
3561	NASDAQ	EFSC	Wed, Dec 13, 2017	44.30	44.55	43.60	43.85
3560	NASDAQ	EFSC	Tue, Dec 12, 2017	44.00	44.50	43.90	44.25
3559	NASDAQ	EFSC	Mon, Dec 11, 2017	44.30	44.45	43.55	43.90
3558	NASDAQ	EFSC	Fri, Dec 8, 2017	45.15	45.15	44.10	44.35
3557	NASDAQ	EFSC	Thu, Dec 7, 2017	44.35	45.10	44.00	44.90
3556	NASDAQ	EFSC	Wed, Dec 6, 2017	44.55	44.95	44.25	44.30
3555	NASDAQ	EFSC	Tue, Dec 5, 2017	45.40	45.40	41.70	44.50
3554	NASDAQ	EFSC	Mon, Dec 4, 2017	45.60	46.25	45.00	45.30
3553	NASDAQ	EFSC	Fri, Dec 1, 2017	45.10	45.20	43.30	44.85
3552	NASDAQ	EFSC	Thu, Nov 30, 2017	46.25	46.25	44.80	45.25
3551	NASDAQ	EFSC	Wed, Nov 29, 2017	44.90	46.05	44.80	45.90
3550	NASDAQ	EFSC	Tue, Nov 28, 2017	43.60	44.85	43.50	44.75
3549	NASDAQ	EFSC	Mon, Nov 27, 2017	43.05	43.90	43.05	43.50
3548	NASDAQ	EFSC	Fri, Nov 24, 2017	44.05	44.05	43.05	43.20
3547	NASDAQ	EFSC	Wed, Nov 22, 2017	44.10	44.60	43.75	43.80
3546	NASDAQ	EFSC	Tue, Nov 21, 2017	43.80	44.15	43.55	44.00
3545	NASDAQ	EFSC	Mon, Nov 20, 2017	43.40	43.75	43.05	43.50
3544	NASDAQ	EFSC	Fri, Nov 17, 2017	42.70	43.35	42.55	43.25
3543	NASDAQ	EFSC	Thu, Nov 16, 2017	43.25	43.90	42.60	43.00
3542	NASDAQ	EFSC	Wed, Nov 15, 2017	42.50	43.40	42.45	42.90
3541	NASDAQ	EFSC	Tue, Nov 14, 2017	42.35	43.00	42.35	42.90
3540	NASDAQ	EFSC	Mon, Nov 13, 2017	41.85	42.85	41.85	42.75
3539	NASDAQ	EFSC	Fri, Nov 10, 2017	41.95	42.55	41.85	42.25
3538	NASDAQ	EFSC	Thu, Nov 9, 2017	41.90	42.27	41.65	42.00
3537	NASDAQ	EFSC	Wed, Nov 8, 2017	42.05	42.20	41.45	42.10
3536	NASDAQ	EFSC	Tue, Nov 7, 2017	43.60	43.75	42.15	42.35
3535	NASDAQ	EFSC	Mon, Nov 6, 2017	43.70	43.90	43.30	43.60
3534	NASDAQ	EFSC	Fri, Nov 3, 2017	44.25	44.45	43.05	43.65
3533	NASDAQ	EFSC	Thu, Nov 2, 2017	43.70	44.40	43.00	44.25
3532	NASDAQ	EFSC	Wed, Nov 1, 2017	44.05	44.30	43.05	43.65
3531	NASDAQ	EFSC	Tue, Oct 31, 2017	43.50	44.20	43.35	43.60
3530	NASDAQ	EFSC	Mon, Oct 30, 2017	44.65	44.80	43.25	43.45
3529	NASDAQ	EFSC	Fri, Oct 27, 2017	44.30	45.00	44.00	44.70
3528	NASDAQ	EFSC	Thu, Oct 26, 2017	44.50	44.90	44.35	44.75
3527	NASDAQ	EFSC	Wed, Oct 25, 2017	43.75	44.40	43.60	44.40
3526	NASDAQ	EFSC	Tue, Oct 24, 2017	42.70	43.60	42.35	43.25
3525	NASDAQ	EFSC	Mon, Oct 23, 2017	43.50	43.90	42.70	42.95
3524	NASDAQ	EFSC	Fri, Oct 20, 2017	43.30	43.70	42.85	43.20
3523	NASDAQ	EFSC	Thu, Oct 19, 2017	42.70	43.20	42.50	43.05
3522	NASDAQ	EFSC	Wed, Oct 18, 2017	42.70	43.35	42.65	42.90
3521	NASDAQ	EFSC	Tue, Oct 17, 2017	43.25	43.25	42.30	42.50
3520	NASDAQ	EFSC	Mon, Oct 16, 2017	42.70	43.40	42.60	43.00
3519	NASDAQ	EFSC	Fri, Oct 13, 2017	42.60	42.95	42.20	42.65
3518	NASDAQ	EFSC	Thu, Oct 12, 2017	43.20	43.35	42.60	42.80
3517	NASDAQ	EFSC	Wed, Oct 11, 2017	43.20	43.65	42.90	43.25
3516	NASDAQ	EFSC	Tue, Oct 10, 2017	42.85	43.40	42.70	43.35
3515	NASDAQ	EFSC	Mon, Oct 9, 2017	42.85	43.05	42.60	42.65
3514	NASDAQ	EFSC	Fri, Oct 6, 2017	42.85	43.28	42.60	42.85
3513	NASDAQ	EFSC	Thu, Oct 5, 2017	42.50	43.05	42.50	42.70
3512	NASDAQ	EFSC	Wed, Oct 4, 2017	42.65	43.05	42.20	42.35
3511	NASDAQ	EFSC	Tue, Oct 3, 2017	42.75	42.80	42.20	42.70
3510	NASDAQ	EFSC	Mon, Oct 2, 2017	42.40	42.75	42.00	42.70
3509	NASDAQ	EFSC	Fri, Sep 29, 2017	42.50	42.70	42.30	42.35
3508	NASDAQ	EFSC	Thu, Sep 28, 2017	42.25	42.60	41.90	42.45
3507	NASDAQ	EFSC	Wed, Sep 27, 2017	41.60	42.65	41.40	42.30
3506	NASDAQ	EFSC	Tue, Sep 26, 2017	40.85	41.35	40.70	41.10
3505	NASDAQ	EFSC	Mon, Sep 25, 2017	40.45	40.95	40.45	40.60
3504	NASDAQ	EFSC	Fri, Sep 22, 2017	40.70	40.88	40.50	40.65
3503	NASDAQ	EFSC	Thu, Sep 21, 2017	40.40	41.10	40.40	40.70
3502	NASDAQ	EFSC	Wed, Sep 20, 2017	39.95	40.95	39.80	40.55
3501	NASDAQ	EFSC	Tue, Sep 19, 2017	39.80	40.20	39.65	40.05
3500	NASDAQ	EFSC	Mon, Sep 18, 2017	39.25	40.10	39.25	39.80
3499	NASDAQ	EFSC	Fri, Sep 15, 2017	38.95	39.40	38.90	39.15
3498	NASDAQ	EFSC	Thu, Sep 14, 2017	39.00	39.30	38.70	38.90
3497	NASDAQ	EFSC	Wed, Sep 13, 2017	39.05	39.25	38.90	39.15
3496	NASDAQ	EFSC	Tue, Sep 12, 2017	38.40	39.15	38.40	39.10
3495	NASDAQ	EFSC	Mon, Sep 11, 2017	37.50	38.45	37.50	38.40
3494	NASDAQ	EFSC	Fri, Sep 8, 2017	36.65	37.50	36.65	37.20
3493	NASDAQ	EFSC	Thu, Sep 7, 2017	37.65	37.70	36.65	36.75
3492	NASDAQ	EFSC	Wed, Sep 6, 2017	37.50	38.25	37.50	37.80
3491	NASDAQ	EFSC	Tue, Sep 5, 2017	38.15	38.30	37.40	37.45
3490	NASDAQ	EFSC	Fri, Sep 1, 2017	38.35	38.55	38.20	38.35
3489	NASDAQ	EFSC	Thu, Aug 31, 2017	38.25	38.55	38.08	38.20
3488	NASDAQ	EFSC	Wed, Aug 30, 2017	38.05	38.35	38.00	38.15
3487	NASDAQ	EFSC	Tue, Aug 29, 2017	37.65	38.35	37.65	38.05
3486	NASDAQ	EFSC	Mon, Aug 28, 2017	38.60	38.60	37.95	38.15
3485	NASDAQ	EFSC	Fri, Aug 25, 2017	38.55	38.65	38.10	38.45
3484	NASDAQ	EFSC	Thu, Aug 24, 2017	38.65	38.65	38.05	38.30
3483	NASDAQ	EFSC	Wed, Aug 23, 2017	37.95	38.80	37.95	38.35
3482	NASDAQ	EFSC	Tue, Aug 22, 2017	38.40	38.50	38.25	38.40
3481	NASDAQ	EFSC	Mon, Aug 21, 2017	38.00	38.30	37.95	38.10
3480	NASDAQ	EFSC	Fri, Aug 18, 2017	37.85	38.38	37.85	38.15
3479	NASDAQ	EFSC	Thu, Aug 17, 2017	38.00	38.85	38.00	38.05
3478	NASDAQ	EFSC	Wed, Aug 16, 2017	38.30	38.45	38.00	38.10
3477	NASDAQ	EFSC	Tue, Aug 15, 2017	39.00	39.05	38.20	38.25
3476	NASDAQ	EFSC	Mon, Aug 14, 2017	38.45	38.80	38.10	38.70
3475	NASDAQ	EFSC	Fri, Aug 11, 2017	38.55	38.60	37.70	37.95
3474	NASDAQ	EFSC	Thu, Aug 10, 2017	38.75	38.75	38.35	38.45
3473	NASDAQ	EFSC	Wed, Aug 9, 2017	39.25	39.55	39.00	39.10
3472	NASDAQ	EFSC	Tue, Aug 8, 2017	39.30	40.35	39.30	39.60
3471	NASDAQ	EFSC	Mon, Aug 7, 2017	39.60	39.85	39.40	39.40
3470	NASDAQ	EFSC	Fri, Aug 4, 2017	39.75	39.95	39.50	39.60
3469	NASDAQ	EFSC	Thu, Aug 3, 2017	39.65	40.00	39.45	39.55
3468	NASDAQ	EFSC	Wed, Aug 2, 2017	39.60	40.00	39.48	39.75
3467	NASDAQ	EFSC	Tue, Aug 1, 2017	39.75	39.85	39.20	39.70
3466	NASDAQ	EFSC	Mon, Jul 31, 2017	39.75	39.85	39.48	39.55
3465	NASDAQ	EFSC	Fri, Jul 28, 2017	39.75	39.95	39.45	39.50
3464	NASDAQ	EFSC	Thu, Jul 27, 2017	39.80	40.00	39.50	39.80
3463	NASDAQ	EFSC	Wed, Jul 26, 2017	40.00	40.15	39.60	39.60
3462	NASDAQ	EFSC	Tue, Jul 25, 2017	39.80	40.90	39.80	40.05
3461	NASDAQ	EFSC	Mon, Jul 24, 2017	40.66	40.75	40.20	40.70
3460	NASDAQ	EFSC	Fri, Jul 21, 2017	41.15	41.15	40.15	40.25
3459	NASDAQ	EFSC	Thu, Jul 20, 2017	40.45	40.85	40.10	40.60
3458	NASDAQ	EFSC	Wed, Jul 19, 2017	40.35	40.80	40.15	40.40
3457	NASDAQ	EFSC	Tue, Jul 18, 2017	40.10	40.50	39.90	40.30
3456	NASDAQ	EFSC	Mon, Jul 17, 2017	40.40	40.50	40.00	40.30
3455	NASDAQ	EFSC	Fri, Jul 14, 2017	40.30	40.80	40.10	40.50
3454	NASDAQ	EFSC	Thu, Jul 13, 2017	40.95	40.95	40.40	40.65
3453	NASDAQ	EFSC	Wed, Jul 12, 2017	40.55	41.10	40.50	40.90
3452	NASDAQ	EFSC	Tue, Jul 11, 2017	41.20	41.20	40.30	40.55
3451	NASDAQ	EFSC	Mon, Jul 10, 2017	41.65	41.66	40.95	41.10
3450	NASDAQ	EFSC	Fri, Jul 7, 2017	41.45	41.75	40.90	41.65
3449	NASDAQ	EFSC	Thu, Jul 6, 2017	41.80	42.05	41.05	41.15
3448	NASDAQ	EFSC	Wed, Jul 5, 2017	42.10	42.15	41.45	41.90
3447	NASDAQ	EFSC	Mon, Jul 3, 2017	40.95	42.30	40.55	42.15
3446	NASDAQ	EFSC	Fri, Jun 30, 2017	41.35	41.35	40.70	40.80
3445	NASDAQ	EFSC	Thu, Jun 29, 2017	41.25	41.63	41.00	41.20
3444	NASDAQ	EFSC	Wed, Jun 28, 2017	40.45	41.25	40.35	40.95
3443	NASDAQ	EFSC	Tue, Jun 27, 2017	40.15	40.55	39.98	40.20
3442	NASDAQ	EFSC	Mon, Jun 26, 2017	39.70	40.40	39.29	40.00
3441	NASDAQ	EFSC	Fri, Jun 23, 2017	40.30	40.41	39.90	39.95
3440	NASDAQ	EFSC	Thu, Jun 22, 2017	40.50	40.70	39.70	40.10
3439	NASDAQ	EFSC	Wed, Jun 21, 2017	41.25	41.25	40.50	40.55
3438	NASDAQ	EFSC	Tue, Jun 20, 2017	41.25	41.25	40.80	41.10
3437	NASDAQ	EFSC	Mon, Jun 19, 2017	41.20	42.00	41.00	41.45
3436	NASDAQ	EFSC	Fri, Jun 16, 2017	41.45	41.70	40.80	41.10
3435	NASDAQ	EFSC	Thu, Jun 15, 2017	41.80	42.35	41.45	41.75
3434	NASDAQ	EFSC	Wed, Jun 14, 2017	41.90	42.35	41.35	42.20
3433	NASDAQ	EFSC	Tue, Jun 13, 2017	43.20	43.20	41.95	42.25
3432	NASDAQ	EFSC	Mon, Jun 12, 2017	43.25	44.00	42.60	43.05
3431	NASDAQ	EFSC	Fri, Jun 9, 2017	41.70	43.60	41.70	43.20
3430	NASDAQ	EFSC	Thu, Jun 8, 2017	40.40	42.30	40.38	41.55
3429	NASDAQ	EFSC	Wed, Jun 7, 2017	39.35	40.53	39.35	40.35
3428	NASDAQ	EFSC	Tue, Jun 6, 2017	39.60	39.75	39.11	39.30
3427	NASDAQ	EFSC	Mon, Jun 5, 2017	40.25	40.53	39.85	39.90
3426	NASDAQ	EFSC	Fri, Jun 2, 2017	40.45	41.30	40.43	40.55
3425	NASDAQ	EFSC	Thu, Jun 1, 2017	40.20	40.70	39.65	40.65
3424	NASDAQ	EFSC	Wed, May 31, 2017	40.60	40.60	39.65	40.10
3423	NASDAQ	EFSC	Tue, May 30, 2017	40.85	40.95	39.95	40.45
3422	NASDAQ	EFSC	Fri, May 26, 2017	41.10	41.10	40.45	41.05
3421	NASDAQ	EFSC	Thu, May 25, 2017	41.10	41.30	40.65	41.10
3420	NASDAQ	EFSC	Wed, May 24, 2017	41.50	41.50	40.75	41.10
3419	NASDAQ	EFSC	Tue, May 23, 2017	40.95	41.65	40.25	41.40
3418	NASDAQ	EFSC	Mon, May 22, 2017	40.90	41.00	40.40	40.95
3417	NASDAQ	EFSC	Fri, May 19, 2017	40.70	41.10	40.55	40.85
3416	NASDAQ	EFSC	Thu, May 18, 2017	40.25	41.10	40.25	40.65
3415	NASDAQ	EFSC	Wed, May 17, 2017	41.75	41.80	40.20	40.45
3414	NASDAQ	EFSC	Tue, May 16, 2017	42.65	42.75	42.05	42.35
3413	NASDAQ	EFSC	Mon, May 15, 2017	42.25	42.70	41.95	42.65
3412	NASDAQ	EFSC	Fri, May 12, 2017	42.35	42.60	41.90	42.05
3411	NASDAQ	EFSC	Thu, May 11, 2017	42.45	43.00	42.45	42.55
3410	NASDAQ	EFSC	Wed, May 10, 2017	42.75	42.90	42.40	42.80
3409	NASDAQ	EFSC	Tue, May 9, 2017	43.00	43.25	42.49	42.80
3408	NASDAQ	EFSC	Mon, May 8, 2017	42.40	42.95	42.35	42.90
3407	NASDAQ	EFSC	Fri, May 5, 2017	42.70	42.95	41.85	42.65
3406	NASDAQ	EFSC	Thu, May 4, 2017	42.50	42.95	42.40	42.45
3405	NASDAQ	EFSC	Wed, May 3, 2017	41.90	42.40	41.90	42.25
3404	NASDAQ	EFSC	Tue, May 2, 2017	42.70	43.05	41.75	42.20
3403	NASDAQ	EFSC	Mon, May 1, 2017	42.45	43.45	41.75	42.55
3402	NASDAQ	EFSC	Fri, Apr 28, 2017	43.60	43.75	42.15	42.25
3401	NASDAQ	EFSC	Thu, Apr 27, 2017	44.05	44.35	43.10	43.60
3400	NASDAQ	EFSC	Wed, Apr 26, 2017	42.85	44.60	42.85	44.10
3399	NASDAQ	EFSC	Tue, Apr 25, 2017	43.60	45.35	43.05	43.10
3398	NASDAQ	EFSC	Mon, Apr 24, 2017	43.00	44.40	42.83	43.55
3397	NASDAQ	EFSC	Fri, Apr 21, 2017	42.50	42.65	42.00	42.40
3396	NASDAQ	EFSC	Thu, Apr 20, 2017	41.95	42.65	41.75	42.65
3395	NASDAQ	EFSC	Wed, Apr 19, 2017	41.15	41.85	41.15	41.60
3394	NASDAQ	EFSC	Tue, Apr 18, 2017	40.55	41.10	40.20	40.95
3393	NASDAQ	EFSC	Mon, Apr 17, 2017	40.10	40.90	39.90	40.85
3392	NASDAQ	EFSC	Thu, Apr 13, 2017	41.05	41.10	40.03	40.10
3391	NASDAQ	EFSC	Wed, Apr 12, 2017	42.00	42.00	41.00	41.25
3390	NASDAQ	EFSC	Tue, Apr 11, 2017	41.30	42.05	41.20	42.00
3389	NASDAQ	EFSC	Mon, Apr 10, 2017	41.95	42.90	41.05	41.50
3388	NASDAQ	EFSC	Fri, Apr 7, 2017	41.95	42.50	41.60	41.80
3387	NASDAQ	EFSC	Thu, Apr 6, 2017	42.35	42.45	41.46	42.20
3386	NASDAQ	EFSC	Wed, Apr 5, 2017	42.65	43.00	42.20	42.30
3385	NASDAQ	EFSC	Tue, Apr 4, 2017	42.25	42.45	41.80	42.25
3384	NASDAQ	EFSC	Mon, Apr 3, 2017	42.25	42.70	41.85	42.45
3383	NASDAQ	EFSC	Fri, Mar 31, 2017	42.75	43.00	42.35	42.40
3382	NASDAQ	EFSC	Thu, Mar 30, 2017	41.10	42.75	41.10	42.75
3381	NASDAQ	EFSC	Wed, Mar 29, 2017	41.05	41.50	40.70	41.05
3380	NASDAQ	EFSC	Tue, Mar 28, 2017	40.15	41.30	40.05	41.10
3379	NASDAQ	EFSC	Mon, Mar 27, 2017	39.50	40.75	39.02	40.55
3378	NASDAQ	EFSC	Fri, Mar 24, 2017	40.70	40.93	39.95	40.30
3377	NASDAQ	EFSC	Thu, Mar 23, 2017	40.05	41.00	39.90	40.40
3376	NASDAQ	EFSC	Wed, Mar 22, 2017	40.40	40.95	39.65	40.10
3375	NASDAQ	EFSC	Tue, Mar 21, 2017	43.00	43.00	40.15	40.20
3374	NASDAQ	EFSC	Mon, Mar 20, 2017	43.50	43.75	42.80	43.05
3373	NASDAQ	EFSC	Fri, Mar 17, 2017	43.65	44.15	43.20	43.75
3372	NASDAQ	EFSC	Thu, Mar 16, 2017	43.90	44.10	43.50	43.80
3371	NASDAQ	EFSC	Wed, Mar 15, 2017	43.95	44.25	43.50	43.65
3370	NASDAQ	EFSC	Tue, Mar 14, 2017	43.70	43.85	42.65	43.75
3369	NASDAQ	EFSC	Mon, Mar 13, 2017	42.90	44.20	42.90	43.80
3368	NASDAQ	EFSC	Fri, Mar 10, 2017	43.60	43.70	42.75	43.15
3367	NASDAQ	EFSC	Thu, Mar 9, 2017	43.65	44.15	43.20	43.25
3366	NASDAQ	EFSC	Wed, Mar 8, 2017	44.50	44.88	43.55	43.60
3365	NASDAQ	EFSC	Tue, Mar 7, 2017	44.00	44.50	43.60	44.25
3364	NASDAQ	EFSC	Mon, Mar 6, 2017	43.95	44.30	43.10	44.15
3363	NASDAQ	EFSC	Fri, Mar 3, 2017	44.00	44.65	42.00	44.10
3362	NASDAQ	EFSC	Thu, Mar 2, 2017	45.25	45.25	44.00	44.10
3361	NASDAQ	EFSC	Wed, Mar 1, 2017	44.80	45.50	44.70	45.35
3360	NASDAQ	EFSC	Tue, Feb 28, 2017	44.60	44.65	43.60	43.95
3359	NASDAQ	EFSC	Mon, Feb 27, 2017	45.25	45.53	44.70	44.80
3358	NASDAQ	EFSC	Fri, Feb 24, 2017	45.10	45.86	45.05	45.25
3357	NASDAQ	EFSC	Thu, Feb 23, 2017	46.25	46.25	44.73	45.70
3356	NASDAQ	EFSC	Wed, Feb 22, 2017	45.40	46.20	45.10	46.05
3355	NASDAQ	EFSC	Tue, Feb 21, 2017	45.65	45.95	45.35	45.75
3354	NASDAQ	EFSC	Fri, Feb 17, 2017	45.90	46.05	45.50	45.55
3353	NASDAQ	EFSC	Thu, Feb 16, 2017	45.35	45.95	45.20	45.90
3352	NASDAQ	EFSC	Wed, Feb 15, 2017	45.00	46.20	44.26	45.30
3351	NASDAQ	EFSC	Tue, Feb 14, 2017	43.65	44.80	43.00	44.65
3350	NASDAQ	EFSC	Mon, Feb 13, 2017	43.00	43.80	42.60	43.45
3349	NASDAQ	EFSC	Fri, Feb 10, 2017	42.30	42.95	42.23	42.95
3348	NASDAQ	EFSC	Thu, Feb 9, 2017	41.75	42.45	41.75	42.15
3347	NASDAQ	EFSC	Wed, Feb 8, 2017	41.90	41.90	40.85	41.60
3346	NASDAQ	EFSC	Tue, Feb 7, 2017	42.05	42.20	41.85	42.10
3345	NASDAQ	EFSC	Mon, Feb 6, 2017	42.05	42.40	41.73	42.10
3344	NASDAQ	EFSC	Fri, Feb 3, 2017	41.45	42.25	40.90	42.20
3343	NASDAQ	EFSC	Thu, Feb 2, 2017	40.95	41.25	40.50	41.00
3342	NASDAQ	EFSC	Wed, Feb 1, 2017	41.90	42.20	41.00	41.05
3341	NASDAQ	EFSC	Tue, Jan 31, 2017	40.95	41.80	40.60	41.65
3340	NASDAQ	EFSC	Mon, Jan 30, 2017	42.05	42.73	40.95	41.10
3339	NASDAQ	EFSC	Fri, Jan 27, 2017	42.70	42.95	42.20	42.50
3338	NASDAQ	EFSC	Thu, Jan 26, 2017	41.90	42.75	41.20	42.65
3337	NASDAQ	EFSC	Wed, Jan 25, 2017	40.30	42.52	40.25	42.10
3336	NASDAQ	EFSC	Tue, Jan 24, 2017	39.10	40.50	38.55	39.80
3335	NASDAQ	EFSC	Mon, Jan 23, 2017	38.75	38.95	38.45	38.65
3334	NASDAQ	EFSC	Fri, Jan 20, 2017	38.65	39.55	38.50	38.93
3333	NASDAQ	EFSC	Thu, Jan 19, 2017	39.15	39.15	38.40	38.40
3332	NASDAQ	EFSC	Wed, Jan 18, 2017	39.20	39.20	38.65	39.10
3331	NASDAQ	EFSC	Tue, Jan 17, 2017	40.10	40.50	38.20	39.05
3330	NASDAQ	EFSC	Fri, Jan 13, 2017	40.40	40.85	40.30	40.50
3329	NASDAQ	EFSC	Thu, Jan 12, 2017	40.65	40.65	39.60	40.15
3328	NASDAQ	EFSC	Wed, Jan 11, 2017	41.30	41.30	40.55	40.80
3327	NASDAQ	EFSC	Tue, Jan 10, 2017	40.45	41.60	40.30	41.25
3326	NASDAQ	EFSC	Mon, Jan 9, 2017	40.85	40.85	40.30	40.50
3325	NASDAQ	EFSC	Fri, Jan 6, 2017	41.95	41.95	40.80	41.00
3324	NASDAQ	EFSC	Thu, Jan 5, 2017	42.95	43.20	41.55	41.70
3323	NASDAQ	EFSC	Wed, Jan 4, 2017	42.65	43.15	42.65	43.15
3322	NASDAQ	EFSC	Tue, Jan 3, 2017	43.40	43.50	42.35	42.65
3321	NASDAQ	EFSC	Fri, Dec 30, 2016	43.35	43.40	42.85	43.00
3320	NASDAQ	EFSC	Thu, Dec 29, 2016	43.00	43.30	42.65	43.25
3319	NASDAQ	EFSC	Wed, Dec 28, 2016	42.85	43.65	42.45	43.00
3318	NASDAQ	EFSC	Tue, Dec 27, 2016	42.70	42.95	42.10	42.75
3317	NASDAQ	EFSC	Fri, Dec 23, 2016	42.15	42.75	42.00	42.55
3316	NASDAQ	EFSC	Thu, Dec 22, 2016	41.80	42.45	41.55	42.25
3315	NASDAQ	EFSC	Wed, Dec 21, 2016	42.10	42.15	41.75	41.90
3314	NASDAQ	EFSC	Tue, Dec 20, 2016	41.70	42.35	41.65	42.10
3313	NASDAQ	EFSC	Mon, Dec 19, 2016	40.30	41.65	40.30	41.60
3312	NASDAQ	EFSC	Fri, Dec 16, 2016	40.85	41.05	39.95	40.85
3311	NASDAQ	EFSC	Thu, Dec 15, 2016	40.15	41.15	39.85	40.90
3310	NASDAQ	EFSC	Wed, Dec 14, 2016	39.80	40.40	39.15	39.95
3309	NASDAQ	EFSC	Tue, Dec 13, 2016	40.30	41.05	40.10	40.25
3308	NASDAQ	EFSC	Mon, Dec 12, 2016	41.20	41.50	40.75	40.80
3307	NASDAQ	EFSC	Fri, Dec 9, 2016	41.30	41.80	40.90	41.20
3306	NASDAQ	EFSC	Thu, Dec 8, 2016	40.00	41.15	39.95	41.15
3305	NASDAQ	EFSC	Wed, Dec 7, 2016	39.50	40.00	39.25	39.95
3304	NASDAQ	EFSC	Tue, Dec 6, 2016	39.20	39.85	38.95	39.45
3303	NASDAQ	EFSC	Mon, Dec 5, 2016	39.05	39.40	38.85	39.35
3302	NASDAQ	EFSC	Fri, Dec 2, 2016	38.80	38.85	38.35	38.80
3301	NASDAQ	EFSC	Thu, Dec 1, 2016	38.40	39.00	37.40	38.80
3300	NASDAQ	EFSC	Wed, Nov 30, 2016	38.95	39.20	38.23	38.40
3299	NASDAQ	EFSC	Tue, Nov 29, 2016	38.85	39.10	38.45	38.60
3298	NASDAQ	EFSC	Mon, Nov 28, 2016	39.25	39.25	38.50	38.75
3297	NASDAQ	EFSC	Fri, Nov 25, 2016	39.20	39.45	39.00	39.20
3296	NASDAQ	EFSC	Wed, Nov 23, 2016	39.00	39.30	38.80	39.20
3295	NASDAQ	EFSC	Tue, Nov 22, 2016	37.90	38.95	37.55	38.85
3294	NASDAQ	EFSC	Mon, Nov 21, 2016	39.05	39.10	37.50	37.90
3293	NASDAQ	EFSC	Fri, Nov 18, 2016	37.65	39.15	37.49	39.05
3292	NASDAQ	EFSC	Thu, Nov 17, 2016	37.35	38.00	37.20	37.50
3291	NASDAQ	EFSC	Wed, Nov 16, 2016	36.75	37.80	36.40	37.35
3290	NASDAQ	EFSC	Tue, Nov 15, 2016	36.90	37.35	36.75	37.15
3289	NASDAQ	EFSC	Mon, Nov 14, 2016	37.80	38.55	36.85	37.35
3288	NASDAQ	EFSC	Fri, Nov 11, 2016	35.60	37.45	35.60	37.20
3287	NASDAQ	EFSC	Thu, Nov 10, 2016	35.05	36.15	34.35	35.65
3286	NASDAQ	EFSC	Wed, Nov 9, 2016	33.40	35.00	33.40	34.85
3285	NASDAQ	EFSC	Tue, Nov 8, 2016	33.30	33.40	32.90	33.25
3284	NASDAQ	EFSC	Mon, Nov 7, 2016	32.60	33.45	32.45	33.30
3283	NASDAQ	EFSC	Fri, Nov 4, 2016	32.65	32.95	32.25	32.25
3282	NASDAQ	EFSC	Thu, Nov 3, 2016	32.70	32.90	32.35	32.65
3281	NASDAQ	EFSC	Wed, Nov 2, 2016	32.95	32.95	32.25	32.75
3280	NASDAQ	EFSC	Tue, Nov 1, 2016	33.10	33.35	32.90	32.95
3279	NASDAQ	EFSC	Mon, Oct 31, 2016	32.65	33.20	32.55	33.10
3278	NASDAQ	EFSC	Fri, Oct 28, 2016	33.65	33.65	32.48	32.65
3277	NASDAQ	EFSC	Thu, Oct 27, 2016	33.35	33.60	33.25	33.55
3276	NASDAQ	EFSC	Wed, Oct 26, 2016	32.30	33.50	32.30	33.20
3275	NASDAQ	EFSC	Tue, Oct 25, 2016	32.45	32.60	31.65	32.25
3274	NASDAQ	EFSC	Mon, Oct 24, 2016	32.70	33.35	32.65	33.05
3273	NASDAQ	EFSC	Fri, Oct 21, 2016	32.25	32.70	32.05	32.35
3272	NASDAQ	EFSC	Thu, Oct 20, 2016	32.75	32.85	32.30	32.40
3271	NASDAQ	EFSC	Wed, Oct 19, 2016	32.40	33.10	32.20	32.60
3270	NASDAQ	EFSC	Tue, Oct 18, 2016	32.65	32.70	32.20	32.45
3269	NASDAQ	EFSC	Mon, Oct 17, 2016	32.90	32.90	32.25	32.50
3268	NASDAQ	EFSC	Fri, Oct 14, 2016	32.61	32.92	32.42	32.80
3267	NASDAQ	EFSC	Thu, Oct 13, 2016	32.78	32.78	32.08	32.27
3266	NASDAQ	EFSC	Wed, Oct 12, 2016	32.49	33.37	32.27	32.75
3265	NASDAQ	EFSC	Tue, Oct 11, 2016	31.82	32.35	31.60	32.33
3264	NASDAQ	EFSC	Mon, Oct 10, 2016	31.65	31.90	31.59	31.62
3263	NASDAQ	EFSC	Fri, Oct 7, 2016	32.01	32.15	31.35	31.56
3262	NASDAQ	EFSC	Thu, Oct 6, 2016	31.73	32.10	31.48	32.07
3261	NASDAQ	EFSC	Wed, Oct 5, 2016	31.19	31.96	31.17	31.70
3260	NASDAQ	EFSC	Tue, Oct 4, 2016	30.96	31.44	30.94	30.99
3259	NASDAQ	EFSC	Mon, Oct 3, 2016	31.07	31.38	30.93	31.00
3258	NASDAQ	EFSC	Fri, Sep 30, 2016	31.32	31.54	31.15	31.25
3257	NASDAQ	EFSC	Thu, Sep 29, 2016	31.81	31.96	31.14	31.17
3256	NASDAQ	EFSC	Wed, Sep 28, 2016	31.37	31.95	31.35	31.90
3255	NASDAQ	EFSC	Tue, Sep 27, 2016	31.12	31.55	30.69	31.26
3254	NASDAQ	EFSC	Mon, Sep 26, 2016	31.35	31.39	31.19	31.20
3253	NASDAQ	EFSC	Fri, Sep 23, 2016	31.83	31.83	31.49	31.65
3252	NASDAQ	EFSC	Thu, Sep 22, 2016	31.50	31.82	31.35	31.82
3251	NASDAQ	EFSC	Wed, Sep 21, 2016	31.32	31.53	31.06	31.35
3250	NASDAQ	EFSC	Tue, Sep 20, 2016	30.79	31.30	30.79	31.23
3249	NASDAQ	EFSC	Mon, Sep 19, 2016	30.72	30.98	30.59	30.81
3248	NASDAQ	EFSC	Fri, Sep 16, 2016	30.86	30.90	30.50	30.73
3247	NASDAQ	EFSC	Thu, Sep 15, 2016	30.77	31.08	30.65	30.76
3246	NASDAQ	EFSC	Wed, Sep 14, 2016	31.20	31.30	30.81	30.85
3245	NASDAQ	EFSC	Tue, Sep 13, 2016	31.10	31.37	30.90	31.21
3244	NASDAQ	EFSC	Mon, Sep 12, 2016	31.17	31.47	30.94	31.47
3243	NASDAQ	EFSC	Fri, Sep 9, 2016	31.49	31.82	31.22	31.24
3242	NASDAQ	EFSC	Thu, Sep 8, 2016	31.56	31.78	31.46	31.75
3241	NASDAQ	EFSC	Wed, Sep 7, 2016	31.00	31.72	30.89	31.67
3240	NASDAQ	EFSC	Tue, Sep 6, 2016	31.35	31.35	30.86	31.01
3239	NASDAQ	EFSC	Fri, Sep 2, 2016	31.04	31.25	30.94	31.23
3238	NASDAQ	EFSC	Thu, Sep 1, 2016	30.85	31.08	30.31	31.06
3237	NASDAQ	EFSC	Wed, Aug 31, 2016	30.84	31.07	30.58	30.80
3236	NASDAQ	EFSC	Tue, Aug 30, 2016	30.51	30.91	30.16	30.75
3235	NASDAQ	EFSC	Mon, Aug 29, 2016	30.41	30.63	30.31	30.40
3234	NASDAQ	EFSC	Fri, Aug 26, 2016	30.50	30.61	30.12	30.47
3233	NASDAQ	EFSC	Thu, Aug 25, 2016	29.99	30.51	29.98	30.50
3232	NASDAQ	EFSC	Wed, Aug 24, 2016	29.89	30.02	29.88	29.99
3231	NASDAQ	EFSC	Tue, Aug 23, 2016	29.86	30.06	29.86	29.90
3230	NASDAQ	EFSC	Mon, Aug 22, 2016	29.73	29.93	29.65	29.93
3229	NASDAQ	EFSC	Fri, Aug 19, 2016	30.00	30.05	29.80	29.89
3228	NASDAQ	EFSC	Thu, Aug 18, 2016	29.81	30.09	29.81	30.01
3227	NASDAQ	EFSC	Wed, Aug 17, 2016	29.81	30.01	29.68	30.00
3226	NASDAQ	EFSC	Tue, Aug 16, 2016	29.78	30.13	29.26	29.83
3225	NASDAQ	EFSC	Mon, Aug 15, 2016	29.58	30.09	29.44	30.00
3224	NASDAQ	EFSC	Fri, Aug 12, 2016	29.76	30.30	29.29	29.64
3223	NASDAQ	EFSC	Thu, Aug 11, 2016	30.08	30.15	29.83	29.95
3222	NASDAQ	EFSC	Wed, Aug 10, 2016	30.54	30.54	29.93	30.07
3221	NASDAQ	EFSC	Tue, Aug 9, 2016	30.00	30.53	30.00	30.53
3220	NASDAQ	EFSC	Mon, Aug 8, 2016	30.70	30.72	29.84	30.00
3219	NASDAQ	EFSC	Fri, Aug 5, 2016	29.78	30.66	29.78	30.62
3218	NASDAQ	EFSC	Thu, Aug 4, 2016	29.63	29.88	29.53	29.74
3217	NASDAQ	EFSC	Wed, Aug 3, 2016	28.75	29.50	28.75	29.48
3216	NASDAQ	EFSC	Tue, Aug 2, 2016	28.76	28.84	28.59	28.73
3215	NASDAQ	EFSC	Mon, Aug 1, 2016	28.83	28.93	28.56	28.78
3214	NASDAQ	EFSC	Fri, Jul 29, 2016	28.07	29.01	28.07	28.76
3213	NASDAQ	EFSC	Thu, Jul 28, 2016	27.59	28.39	27.57	28.26
3212	NASDAQ	EFSC	Wed, Jul 27, 2016	27.57	27.88	27.57	27.64
3211	NASDAQ	EFSC	Tue, Jul 26, 2016	27.27	27.66	27.26	27.62
3210	NASDAQ	EFSC	Mon, Jul 25, 2016	27.37	27.58	27.22	27.25
3209	NASDAQ	EFSC	Fri, Jul 22, 2016	26.88	27.69	26.84	27.55
3208	NASDAQ	EFSC	Thu, Jul 21, 2016	27.31	27.31	26.90	26.94
3207	NASDAQ	EFSC	Wed, Jul 20, 2016	27.41	27.41	27.12	27.27
3206	NASDAQ	EFSC	Tue, Jul 19, 2016	27.67	27.75	27.35	27.41
3205	NASDAQ	EFSC	Mon, Jul 18, 2016	27.80	27.88	27.67	27.72
3204	NASDAQ	EFSC	Fri, Jul 15, 2016	27.75	27.90	27.49	27.74
3203	NASDAQ	EFSC	Thu, Jul 14, 2016	27.77	28.10	27.76	27.85
3202	NASDAQ	EFSC	Wed, Jul 13, 2016	27.70	27.70	27.43	27.55
3201	NASDAQ	EFSC	Tue, Jul 12, 2016	27.30	27.83	27.29	27.75
3200	NASDAQ	EFSC	Mon, Jul 11, 2016	27.00	27.52	26.37	27.30
3199	NASDAQ	EFSC	Fri, Jul 8, 2016	26.94	27.18	26.91	26.95
3198	NASDAQ	EFSC	Thu, Jul 7, 2016	26.85	26.98	26.46	26.71
3197	NASDAQ	EFSC	Wed, Jul 6, 2016	26.96	27.02	26.77	26.90
3196	NASDAQ	EFSC	Tue, Jul 5, 2016	27.37	27.37	27.03	27.15
3195	NASDAQ	EFSC	Fri, Jul 1, 2016	27.45	27.76	27.38	27.45
3194	NASDAQ	EFSC	Thu, Jun 30, 2016	27.46	27.99	27.40	27.89
3193	NASDAQ	EFSC	Wed, Jun 29, 2016	26.93	27.35	26.69	27.29
3192	NASDAQ	EFSC	Tue, Jun 28, 2016	26.36	26.81	26.36	26.66
3191	NASDAQ	EFSC	Mon, Jun 27, 2016	26.05	26.48	25.76	26.34
3190	NASDAQ	EFSC	Fri, Jun 24, 2016	26.66	27.33	26.49	26.54
3189	NASDAQ	EFSC	Thu, Jun 23, 2016	27.62	28.03	27.31	27.76
3188	NASDAQ	EFSC	Wed, Jun 22, 2016	27.63	27.94	27.29	27.30
3187	NASDAQ	EFSC	Tue, Jun 21, 2016	28.01	28.01	27.57	27.66
3186	NASDAQ	EFSC	Mon, Jun 20, 2016	27.49	28.24	27.44	27.98
3185	NASDAQ	EFSC	Fri, Jun 17, 2016	27.44	27.62	27.14	27.43
3184	NASDAQ	EFSC	Thu, Jun 16, 2016	27.13	27.43	27.00	27.38
3183	NASDAQ	EFSC	Wed, Jun 15, 2016	27.24	27.57	27.04	27.28
3182	NASDAQ	EFSC	Tue, Jun 14, 2016	26.64	27.42	26.64	27.28
3181	NASDAQ	EFSC	Mon, Jun 13, 2016	27.40	27.66	27.16	27.24
3180	NASDAQ	EFSC	Fri, Jun 10, 2016	27.95	27.95	26.64	27.56
3179	NASDAQ	EFSC	Thu, Jun 9, 2016	28.40	28.40	27.68	28.07
3178	NASDAQ	EFSC	Wed, Jun 8, 2016	28.56	28.66	28.42	28.46
3177	NASDAQ	EFSC	Tue, Jun 7, 2016	28.79	28.86	28.32	28.53
3176	NASDAQ	EFSC	Mon, Jun 6, 2016	28.67	29.06	28.63	28.77
3175	NASDAQ	EFSC	Fri, Jun 3, 2016	28.86	28.95	28.27	28.75
3174	NASDAQ	EFSC	Thu, Jun 2, 2016	28.86	28.98	28.62	28.95
3173	NASDAQ	EFSC	Wed, Jun 1, 2016	28.60	29.00	28.60	28.98
3172	NASDAQ	EFSC	Tue, May 31, 2016	28.88	28.95	28.46	28.60
3171	NASDAQ	EFSC	Fri, May 27, 2016	28.40	28.88	28.32	28.88
3170	NASDAQ	EFSC	Thu, May 26, 2016	28.28	28.69	27.93	28.46
3169	NASDAQ	EFSC	Wed, May 25, 2016	27.95	28.47	27.73	28.25
3168	NASDAQ	EFSC	Tue, May 24, 2016	27.49	27.96	27.28	27.87
3167	NASDAQ	EFSC	Mon, May 23, 2016	27.48	27.66	27.02	27.43
3166	NASDAQ	EFSC	Fri, May 20, 2016	27.16	27.57	27.16	27.49
3165	NASDAQ	EFSC	Thu, May 19, 2016	27.39	27.58	26.76	27.00
3164	NASDAQ	EFSC	Wed, May 18, 2016	26.48	27.92	26.48	27.59
3163	NASDAQ	EFSC	Tue, May 17, 2016	27.52	27.56	26.44	26.58
3162	NASDAQ	EFSC	Mon, May 16, 2016	27.55	28.09	27.43	27.65
3161	NASDAQ	EFSC	Fri, May 13, 2016	27.29	27.79	26.51	27.47
3160	NASDAQ	EFSC	Thu, May 12, 2016	26.90	27.36	26.81	27.31
3159	NASDAQ	EFSC	Wed, May 11, 2016	26.50	27.19	26.22	27.09
3158	NASDAQ	EFSC	Tue, May 10, 2016	26.60	26.64	26.39	26.62
3157	NASDAQ	EFSC	Mon, May 9, 2016	26.69	26.72	26.45	26.58
3156	NASDAQ	EFSC	Fri, May 6, 2016	26.85	27.69	26.49	26.61
3155	NASDAQ	EFSC	Thu, May 5, 2016	27.06	27.80	26.98	27.04
3154	NASDAQ	EFSC	Wed, May 4, 2016	26.99	27.25	26.80	27.10
3153	NASDAQ	EFSC	Tue, May 3, 2016	27.33	28.01	26.97	27.25
3152	NASDAQ	EFSC	Mon, May 2, 2016	27.37	28.20	26.11	27.58
3151	NASDAQ	EFSC	Fri, Apr 29, 2016	26.98	27.43	26.79	27.37
3150	NASDAQ	EFSC	Thu, Apr 28, 2016	27.40	27.80	26.82	26.90
3149	NASDAQ	EFSC	Wed, Apr 27, 2016	26.86	27.28	26.60	27.23
3148	NASDAQ	EFSC	Tue, Apr 26, 2016	26.85	27.23	26.67	27.08
3147	NASDAQ	EFSC	Mon, Apr 25, 2016	26.50	26.78	26.16	26.76
3146	NASDAQ	EFSC	Fri, Apr 22, 2016	26.35	26.83	26.35	26.80
3145	NASDAQ	EFSC	Thu, Apr 21, 2016	26.52	26.86	26.39	26.43
3144	NASDAQ	EFSC	Wed, Apr 20, 2016	26.95	27.13	26.75	26.88
3143	NASDAQ	EFSC	Tue, Apr 19, 2016	26.91	27.09	26.42	26.91
3142	NASDAQ	EFSC	Mon, Apr 18, 2016	26.51	26.87	26.51	26.70
3141	NASDAQ	EFSC	Fri, Apr 15, 2016	26.16	26.60	26.16	26.57
3140	NASDAQ	EFSC	Thu, Apr 14, 2016	25.04	26.83	25.04	26.29
3139	NASDAQ	EFSC	Wed, Apr 13, 2016	25.60	26.55	25.60	26.46
3138	NASDAQ	EFSC	Tue, Apr 12, 2016	25.35	25.85	25.35	25.68
3137	NASDAQ	EFSC	Mon, Apr 11, 2016	25.50	25.97	25.07	25.30
3136	NASDAQ	EFSC	Fri, Apr 8, 2016	27.68	27.68	25.29	25.50
3135	NASDAQ	EFSC	Thu, Apr 7, 2016	25.90	25.93	25.08	25.19
3134	NASDAQ	EFSC	Wed, Apr 6, 2016	26.27	26.27	25.93	26.00
3133	NASDAQ	EFSC	Tue, Apr 5, 2016	26.95	26.95	26.95	26.37
3132	NASDAQ	EFSC	Mon, Apr 4, 2016	27.40	27.55	26.83	26.95
3131	NASDAQ	EFSC	Fri, Apr 1, 2016	26.95	27.69	26.77	27.47
3130	NASDAQ	EFSC	Thu, Mar 31, 2016	27.36	27.58	26.86	27.31
3129	NASDAQ	EFSC	Wed, Mar 30, 2016	27.10	27.45	26.98	27.31
3128	NASDAQ	EFSC	Tue, Mar 29, 2016	26.79	27.22	26.55	27.13
3127	NASDAQ	EFSC	Mon, Mar 28, 2016	26.80	27.03	26.70	26.72
3126	NASDAQ	EFSC	Thu, Mar 24, 2016	27.07	27.07	26.76	26.88
3125	NASDAQ	EFSC	Wed, Mar 23, 2016	27.57	27.57	27.12	27.23
3124	NASDAQ	EFSC	Tue, Mar 22, 2016	27.89	27.98	27.44	27.56
3123	NASDAQ	EFSC	Mon, Mar 21, 2016	27.58	28.05	27.36	27.92
3122	NASDAQ	EFSC	Fri, Mar 18, 2016	27.85	28.42	27.85	27.58
3121	NASDAQ	EFSC	Thu, Mar 17, 2016	27.30	27.85	26.92	27.71
3120	NASDAQ	EFSC	Wed, Mar 16, 2016	27.82	27.89	27.19	27.38
3119	NASDAQ	EFSC	Tue, Mar 15, 2016	28.06	28.06	28.06	27.63
3118	NASDAQ	EFSC	Mon, Mar 14, 2016	28.31	28.31	27.90	28.11
3117	NASDAQ	EFSC	Fri, Mar 11, 2016	28.07	28.33	27.79	28.28
3116	NASDAQ	EFSC	Thu, Mar 10, 2016	28.13	28.19	27.91	28.13
3115	NASDAQ	EFSC	Wed, Mar 9, 2016	28.12	28.12	28.12	28.13
3114	NASDAQ	EFSC	Tue, Mar 8, 2016	28.26	28.50	28.03	28.50
3113	NASDAQ	EFSC	Mon, Mar 7, 2016	28.00	28.69	28.00	28.50
3112	NASDAQ	EFSC	Fri, Mar 4, 2016	28.15	28.15	28.15	28.13
3111	NASDAQ	EFSC	Thu, Mar 3, 2016	28.00	28.00	28.00	28.15
3110	NASDAQ	EFSC	Wed, Mar 2, 2016	28.08	28.20	27.77	28.15
3109	NASDAQ	EFSC	Tue, Mar 1, 2016	27.73	27.73	27.73	28.15
3108	NASDAQ	EFSC	Mon, Feb 29, 2016	28.00	28.28	27.54	27.73
3107	NASDAQ	EFSC	Fri, Feb 26, 2016	27.93	28.00	27.75	27.88
3106	NASDAQ	EFSC	Thu, Feb 25, 2016	27.22	27.74	27.02	27.74
3105	NASDAQ	EFSC	Wed, Feb 24, 2016	26.87	27.28	26.40	27.25
3104	NASDAQ	EFSC	Tue, Feb 23, 2016	27.09	27.55	26.65	27.02
3103	NASDAQ	EFSC	Mon, Feb 22, 2016	26.76	27.18	26.72	26.96
3102	NASDAQ	EFSC	Fri, Feb 19, 2016	27.11	27.21	26.49	26.67
3101	NASDAQ	EFSC	Thu, Feb 18, 2016	27.20	27.69	26.77	27.19
3100	NASDAQ	EFSC	Wed, Feb 17, 2016	27.52	27.94	26.17	26.93
3099	NASDAQ	EFSC	Tue, Feb 16, 2016	27.14	27.57	26.94	27.25
3098	NASDAQ	EFSC	Fri, Feb 12, 2016	26.52	27.19	26.43	26.90
3097	NASDAQ	EFSC	Thu, Feb 11, 2016	26.02	26.44	25.84	26.17
3096	NASDAQ	EFSC	Wed, Feb 10, 2016	26.93	27.38	26.30	26.40
3095	NASDAQ	EFSC	Tue, Feb 9, 2016	26.14	27.42	26.14	26.72
3094	NASDAQ	EFSC	Mon, Feb 8, 2016	26.50	28.25	25.92	26.31
3093	NASDAQ	EFSC	Fri, Feb 5, 2016	27.08	28.08	26.59	26.59
3092	NASDAQ	EFSC	Thu, Feb 4, 2016	27.61	28.34	26.86	27.20
3091	NASDAQ	EFSC	Wed, Feb 3, 2016	27.83	28.23	27.08	27.64
3090	NASDAQ	EFSC	Tue, Feb 2, 2016	27.98	28.20	27.53	27.71
3089	NASDAQ	EFSC	Mon, Feb 1, 2016	28.18	29.36	27.59	28.26
3088	NASDAQ	EFSC	Fri, Jan 29, 2016	27.34	28.46	26.88	28.39
3087	NASDAQ	EFSC	Thu, Jan 28, 2016	26.35	27.34	26.35	26.98
3086	NASDAQ	EFSC	Wed, Jan 27, 2016	26.30	26.68	26.20	26.36
3085	NASDAQ	EFSC	Tue, Jan 26, 2016	25.97	26.59	25.97	26.40
3084	NASDAQ	EFSC	Mon, Jan 25, 2016	26.56	26.69	25.87	25.98
3083	NASDAQ	EFSC	Fri, Jan 22, 2016	25.92	26.60	25.48	26.56
3082	NASDAQ	EFSC	Thu, Jan 21, 2016	26.34	26.65	25.70	25.78
3081	NASDAQ	EFSC	Wed, Jan 20, 2016	25.85	26.62	25.77	26.35
3080	NASDAQ	EFSC	Tue, Jan 19, 2016	26.62	27.43	26.00	26.12
3079	NASDAQ	EFSC	Fri, Jan 15, 2016	25.96	26.87	25.01	26.42
3078	NASDAQ	EFSC	Thu, Jan 14, 2016	26.61	27.29	26.50	26.52
3077	NASDAQ	EFSC	Wed, Jan 13, 2016	27.12	27.29	26.23	26.41
3076	NASDAQ	EFSC	Tue, Jan 12, 2016	27.50	27.55	26.84	27.09
3075	NASDAQ	EFSC	Mon, Jan 11, 2016	27.20	27.63	27.10	27.42
3074	NASDAQ	EFSC	Fri, Jan 8, 2016	27.64	28.03	27.05	27.14
3073	NASDAQ	EFSC	Thu, Jan 7, 2016	28.03	28.22	27.50	27.50
3072	NASDAQ	EFSC	Wed, Jan 6, 2016	27.87	28.62	27.87	28.44
3071	NASDAQ	EFSC	Tue, Jan 5, 2016	28.03	28.61	28.03	28.16
3070	NASDAQ	EFSC	Mon, Jan 4, 2016	28.03	28.20	27.61	28.03
3069	NASDAQ	EFSC	Thu, Dec 31, 2015	29.04	29.04	28.28	28.35
3068	NASDAQ	EFSC	Wed, Dec 30, 2015	29.22	29.39	28.89	29.03
3067	NASDAQ	EFSC	Tue, Dec 29, 2015	29.09	29.48	28.94	29.33
3066	NASDAQ	EFSC	Mon, Dec 28, 2015	28.99	29.21	28.44	29.07
3065	NASDAQ	EFSC	Thu, Dec 24, 2015	28.67	29.30	28.61	29.05
3064	NASDAQ	EFSC	Wed, Dec 23, 2015	28.45	28.59	28.22	28.45
3063	NASDAQ	EFSC	Tue, Dec 22, 2015	28.25	28.37	27.64	28.32
3062	NASDAQ	EFSC	Mon, Dec 21, 2015	28.56	29.91	28.09	28.39
3061	NASDAQ	EFSC	Fri, Dec 18, 2015	28.83	28.83	27.40	28.41
3060	NASDAQ	EFSC	Thu, Dec 17, 2015	28.60	29.30	27.65	28.65
3059	NASDAQ	EFSC	Wed, Dec 16, 2015	28.46	28.69	28.06	28.59
3058	NASDAQ	EFSC	Tue, Dec 15, 2015	27.94	28.63	27.94	28.28
3057	NASDAQ	EFSC	Mon, Dec 14, 2015	27.52	27.86	27.43	27.76
3056	NASDAQ	EFSC	Fri, Dec 11, 2015	27.67	28.13	27.39	27.59
3055	NASDAQ	EFSC	Thu, Dec 10, 2015	28.21	28.69	27.48	28.09
3054	NASDAQ	EFSC	Wed, Dec 9, 2015	29.30	29.50	27.88	28.23
3053	NASDAQ	EFSC	Tue, Dec 8, 2015	29.27	29.77	28.96	29.29
3052	NASDAQ	EFSC	Mon, Dec 7, 2015	29.56	29.91	29.04	29.18
3051	NASDAQ	EFSC	Fri, Dec 4, 2015	29.33	29.87	29.26	29.70
3050	NASDAQ	EFSC	Thu, Dec 3, 2015	29.50	29.81	29.13	29.32
3049	NASDAQ	EFSC	Wed, Dec 2, 2015	29.44	29.51	29.29	29.44
3048	NASDAQ	EFSC	Tue, Dec 1, 2015	29.31	29.56	28.37	29.44
3047	NASDAQ	EFSC	Mon, Nov 30, 2015	29.50	29.65	29.16	29.30
3046	NASDAQ	EFSC	Fri, Nov 27, 2015	29.27	29.60	29.27	29.53
3045	NASDAQ	EFSC	Wed, Nov 25, 2015	29.41	29.70	29.10	29.38
3044	NASDAQ	EFSC	Tue, Nov 24, 2015	29.09	29.50	28.93	29.42
3043	NASDAQ	EFSC	Mon, Nov 23, 2015	29.00	29.50	28.70	29.22
3042	NASDAQ	EFSC	Fri, Nov 20, 2015	28.99	29.32	28.64	29.02
3041	NASDAQ	EFSC	Thu, Nov 19, 2015	28.94	28.96	28.46	28.80
3040	NASDAQ	EFSC	Wed, Nov 18, 2015	28.56	28.99	28.14	28.94
3039	NASDAQ	EFSC	Tue, Nov 17, 2015	27.93	28.70	27.82	28.55
3038	NASDAQ	EFSC	Mon, Nov 16, 2015	27.65	28.04	27.50	27.91
3037	NASDAQ	EFSC	Fri, Nov 13, 2015	27.88	28.34	27.56	27.68
3036	NASDAQ	EFSC	Thu, Nov 12, 2015	29.66	29.77	25.99	28.12
3035	NASDAQ	EFSC	Wed, Nov 11, 2015	30.38	30.73	30.03	30.27
3034	NASDAQ	EFSC	Tue, Nov 10, 2015	29.78	30.31	29.78	30.28
3033	NASDAQ	EFSC	Mon, Nov 9, 2015	29.81	30.19	29.71	30.03
3032	NASDAQ	EFSC	Fri, Nov 6, 2015	29.42	29.86	29.39	29.79
3031	NASDAQ	EFSC	Thu, Nov 5, 2015	29.56	29.66	29.32	29.43
3030	NASDAQ	EFSC	Wed, Nov 4, 2015	29.11	29.69	29.08	29.56
3029	NASDAQ	EFSC	Tue, Nov 3, 2015	28.86	29.12	28.70	29.05
3028	NASDAQ	EFSC	Mon, Nov 2, 2015	28.39	29.07	28.37	28.94
3027	NASDAQ	EFSC	Fri, Oct 30, 2015	29.06	29.17	28.07	28.36
3026	NASDAQ	EFSC	Thu, Oct 29, 2015	28.98	29.25	28.62	29.11
3025	NASDAQ	EFSC	Wed, Oct 28, 2015	28.57	29.12	28.57	29.01
3024	NASDAQ	EFSC	Tue, Oct 27, 2015	29.03	29.03	28.17	28.48
3023	NASDAQ	EFSC	Mon, Oct 26, 2015	29.65	29.91	28.46	28.87
3022	NASDAQ	EFSC	Fri, Oct 23, 2015	27.90	29.82	27.86	29.71
3021	NASDAQ	EFSC	Thu, Oct 22, 2015	27.00	27.83	26.63	27.53
3020	NASDAQ	EFSC	Wed, Oct 21, 2015	26.68	27.14	26.50	26.61
3019	NASDAQ	EFSC	Tue, Oct 20, 2015	26.29	26.80	26.19	26.59
3018	NASDAQ	EFSC	Mon, Oct 19, 2015	25.96	26.43	25.96	26.28
3017	NASDAQ	EFSC	Fri, Oct 16, 2015	26.14	26.23	25.86	26.05
3016	NASDAQ	EFSC	Thu, Oct 15, 2015	25.96	26.93	25.68	26.00
3015	NASDAQ	EFSC	Wed, Oct 14, 2015	25.94	26.16	25.59	25.81
3014	NASDAQ	EFSC	Tue, Oct 13, 2015	25.55	25.90	25.50	25.85
3013	NASDAQ	EFSC	Mon, Oct 12, 2015	25.11	25.64	24.83	25.51
3012	NASDAQ	EFSC	Fri, Oct 9, 2015	25.11	25.22	24.84	25.11
3011	NASDAQ	EFSC	Thu, Oct 8, 2015	24.71	25.11	24.60	24.93
3010	NASDAQ	EFSC	Wed, Oct 7, 2015	24.64	24.97	24.60	24.78
3009	NASDAQ	EFSC	Tue, Oct 6, 2015	25.12	25.23	24.54	24.61
3008	NASDAQ	EFSC	Mon, Oct 5, 2015	24.89	25.24	24.69	25.07
3007	NASDAQ	EFSC	Fri, Oct 2, 2015	24.99	24.99	24.18	24.71
3006	NASDAQ	EFSC	Thu, Oct 1, 2015	25.11	25.24	24.75	25.23
3005	NASDAQ	EFSC	Wed, Sep 30, 2015	25.24	25.46	25.11	25.17
3004	NASDAQ	EFSC	Tue, Sep 29, 2015	25.06	25.29	24.94	25.09
3003	NASDAQ	EFSC	Mon, Sep 28, 2015	24.67	25.07	24.41	24.98
3002	NASDAQ	EFSC	Fri, Sep 25, 2015	25.16	25.38	24.75	24.76
3001	NASDAQ	EFSC	Thu, Sep 24, 2015	24.35	25.07	24.35	24.96
3000	NASDAQ	EFSC	Wed, Sep 23, 2015	24.35	24.62	24.24	24.50
2999	NASDAQ	EFSC	Tue, Sep 22, 2015	24.16	24.54	24.16	24.31
2998	NASDAQ	EFSC	Mon, Sep 21, 2015	24.81	24.91	24.21	24.32
2997	NASDAQ	EFSC	Fri, Sep 18, 2015	24.25	24.62	23.77	24.59
2996	NASDAQ	EFSC	Thu, Sep 17, 2015	24.45	24.92	24.02	24.56
2995	NASDAQ	EFSC	Wed, Sep 16, 2015	24.58	24.68	24.25	24.52
2994	NASDAQ	EFSC	Tue, Sep 15, 2015	24.16	24.49	24.16	24.47
2993	NASDAQ	EFSC	Mon, Sep 14, 2015	24.28	24.36	24.15	24.21
2992	NASDAQ	EFSC	Fri, Sep 11, 2015	23.88	24.24	23.83	24.18
2991	NASDAQ	EFSC	Thu, Sep 10, 2015	23.77	24.32	23.77	24.10
2990	NASDAQ	EFSC	Wed, Sep 9, 2015	23.90	24.27	23.64	23.90
2989	NASDAQ	EFSC	Tue, Sep 8, 2015	24.15	24.48	23.73	23.74
2988	NASDAQ	EFSC	Fri, Sep 4, 2015	23.52	23.94	23.35	23.85
2987	NASDAQ	EFSC	Thu, Sep 3, 2015	23.95	24.13	23.52	23.90
2986	NASDAQ	EFSC	Wed, Sep 2, 2015	23.76	23.97	23.68	23.96
2985	NASDAQ	EFSC	Tue, Sep 1, 2015	23.47	23.85	23.25	23.62
2984	NASDAQ	EFSC	Mon, Aug 31, 2015	23.58	23.98	23.58	23.91
2983	NASDAQ	EFSC	Fri, Aug 28, 2015	23.50	24.01	23.47	23.84
2982	NASDAQ	EFSC	Thu, Aug 27, 2015	23.48	23.98	23.36	23.60
2981	NASDAQ	EFSC	Wed, Aug 26, 2015	23.79	23.79	23.25	23.45
2980	NASDAQ	EFSC	Tue, Aug 25, 2015	24.35	24.35	23.29	23.31
2979	NASDAQ	EFSC	Mon, Aug 24, 2015	23.87	24.36	23.51	23.68
2978	NASDAQ	EFSC	Fri, Aug 21, 2015	24.14	24.90	24.14	24.75
2977	NASDAQ	EFSC	Thu, Aug 20, 2015	24.69	24.94	24.49	24.55
2976	NASDAQ	EFSC	Wed, Aug 19, 2015	24.77	24.94	24.62	24.84
2975	NASDAQ	EFSC	Tue, Aug 18, 2015	24.83	25.07	24.81	24.88
2974	NASDAQ	EFSC	Mon, Aug 17, 2015	24.72	24.94	24.21	24.81
2973	NASDAQ	EFSC	Fri, Aug 14, 2015	24.60	24.90	24.47	24.81
2972	NASDAQ	EFSC	Thu, Aug 13, 2015	24.62	24.84	24.50	24.65
2971	NASDAQ	EFSC	Wed, Aug 12, 2015	24.70	24.70	24.45	24.62
2970	NASDAQ	EFSC	Tue, Aug 11, 2015	24.64	24.80	24.47	24.75
2969	NASDAQ	EFSC	Mon, Aug 10, 2015	24.59	24.71	23.36	24.71
2968	NASDAQ	EFSC	Fri, Aug 7, 2015	24.50	24.51	24.25	24.35
2967	NASDAQ	EFSC	Thu, Aug 6, 2015	24.25	24.66	24.21	24.53
2966	NASDAQ	EFSC	Wed, Aug 5, 2015	24.19	24.47	24.13	24.24
2965	NASDAQ	EFSC	Tue, Aug 4, 2015	24.27	24.49	24.05	24.17
2964	NASDAQ	EFSC	Mon, Aug 3, 2015	24.07	24.29	24.02	24.26
2963	NASDAQ	EFSC	Fri, Jul 31, 2015	24.00	24.20	23.71	24.13
2962	NASDAQ	EFSC	Thu, Jul 30, 2015	23.80	24.00	23.69	23.99
2961	NASDAQ	EFSC	Wed, Jul 29, 2015	23.51	24.00	23.35	23.95
2960	NASDAQ	EFSC	Tue, Jul 28, 2015	23.89	23.89	23.56	23.60
2959	NASDAQ	EFSC	Mon, Jul 27, 2015	23.23	23.90	22.91	23.77
2958	NASDAQ	EFSC	Fri, Jul 24, 2015	23.31	23.66	23.10	23.29
2957	NASDAQ	EFSC	Thu, Jul 23, 2015	22.72	24.00	22.72	23.32
2956	NASDAQ	EFSC	Wed, Jul 22, 2015	22.95	23.25	22.79	23.11
2955	NASDAQ	EFSC	Tue, Jul 21, 2015	23.25	23.40	22.90	22.95
2954	NASDAQ	EFSC	Mon, Jul 20, 2015	23.41	23.41	23.16	23.19
2953	NASDAQ	EFSC	Fri, Jul 17, 2015	23.42	23.43	23.18	23.38
2952	NASDAQ	EFSC	Thu, Jul 16, 2015	23.50	23.70	23.26	23.35
2951	NASDAQ	EFSC	Wed, Jul 15, 2015	23.35	23.49	23.20	23.34
2950	NASDAQ	EFSC	Tue, Jul 14, 2015	23.09	23.44	23.06	23.35
2949	NASDAQ	EFSC	Mon, Jul 13, 2015	23.24	23.40	23.10	23.18
2948	NASDAQ	EFSC	Fri, Jul 10, 2015	22.87	23.34	22.81	23.16
2947	NASDAQ	EFSC	Thu, Jul 9, 2015	22.51	22.90	22.48	22.68
2946	NASDAQ	EFSC	Wed, Jul 8, 2015	22.15	22.42	22.03	22.31
2945	NASDAQ	EFSC	Tue, Jul 7, 2015	22.76	22.76	22.18	22.29
2944	NASDAQ	EFSC	Mon, Jul 6, 2015	22.51	22.82	22.30	22.67
2943	NASDAQ	EFSC	Thu, Jul 2, 2015	23.03	23.03	22.61	22.65
2942	NASDAQ	EFSC	Wed, Jul 1, 2015	22.98	23.17	22.88	23.03
2941	NASDAQ	EFSC	Tue, Jun 30, 2015	22.84	22.90	22.62	22.77
2940	NASDAQ	EFSC	Mon, Jun 29, 2015	22.99	23.19	22.53	22.59
2939	NASDAQ	EFSC	Fri, Jun 26, 2015	23.31	23.35	23.03	23.19
2938	NASDAQ	EFSC	Thu, Jun 25, 2015	23.11	23.23	23.04	23.19
2937	NASDAQ	EFSC	Wed, Jun 24, 2015	23.00	23.14	22.89	22.97
2936	NASDAQ	EFSC	Tue, Jun 23, 2015	22.64	23.06	22.70	23.04
2935	NASDAQ	EFSC	Mon, Jun 22, 2015	22.61	22.75	22.55	22.72
2934	NASDAQ	EFSC	Fri, Jun 19, 2015	22.35	22.56	22.34	22.54
2933	NASDAQ	EFSC	Thu, Jun 18, 2015	22.20	22.46	22.00	22.45
2932	NASDAQ	EFSC	Wed, Jun 17, 2015	22.39	22.39	21.95	22.06
2931	NASDAQ	EFSC	Tue, Jun 16, 2015	21.94	22.31	21.89	22.31
2930	NASDAQ	EFSC	Mon, Jun 15, 2015	21.82	22.15	21.63	22.07
2929	NASDAQ	EFSC	Fri, Jun 12, 2015	22.06	22.10	21.95	22.02
2928	NASDAQ	EFSC	Thu, Jun 11, 2015	22.29	22.30	21.82	22.19
2927	NASDAQ	EFSC	Wed, Jun 10, 2015	22.21	22.65	22.01	22.40
2926	NASDAQ	EFSC	Tue, Jun 9, 2015	21.90	22.14	21.71	22.03
2925	NASDAQ	EFSC	Mon, Jun 8, 2015	21.80	22.00	21.69	21.94
2924	NASDAQ	EFSC	Fri, Jun 5, 2015	21.39	21.80	21.21	21.78
2923	NASDAQ	EFSC	Thu, Jun 4, 2015	21.46	21.66	21.15	21.31
2922	NASDAQ	EFSC	Wed, Jun 3, 2015	21.43	21.72	21.25	21.64
2921	NASDAQ	EFSC	Tue, Jun 2, 2015	21.14	21.46	21.11	21.45
2920	NASDAQ	EFSC	Mon, Jun 1, 2015	21.28	21.28	20.96	21.21
2919	NASDAQ	EFSC	Fri, May 29, 2015	21.40	21.40	21.06	21.12
2918	NASDAQ	EFSC	Thu, May 28, 2015	21.43	21.52	21.29	21.49
2917	NASDAQ	EFSC	Wed, May 27, 2015	21.20	21.61	21.08	21.53
2916	NASDAQ	EFSC	Tue, May 26, 2015	21.37	21.50	21.13	21.27
2915	NASDAQ	EFSC	Fri, May 22, 2015	21.52	21.73	21.36	21.47
2914	NASDAQ	EFSC	Thu, May 21, 2015	21.60	21.72	21.44	21.68
2913	NASDAQ	EFSC	Wed, May 20, 2015	21.72	21.74	21.49	21.62
2912	NASDAQ	EFSC	Tue, May 19, 2015	21.54	21.64	21.43	21.63
2911	NASDAQ	EFSC	Mon, May 18, 2015	21.20	21.57	21.21	21.42
2910	NASDAQ	EFSC	Fri, May 15, 2015	21.23	21.41	21.00	21.20
2909	NASDAQ	EFSC	Thu, May 14, 2015	21.00	21.23	20.86	21.21
2908	NASDAQ	EFSC	Wed, May 13, 2015	21.04	21.05	20.84	20.95
2907	NASDAQ	EFSC	Tue, May 12, 2015	20.95	21.13	20.80	21.10
2906	NASDAQ	EFSC	Mon, May 11, 2015	20.75	21.19	20.83	20.97
2905	NASDAQ	EFSC	Fri, May 8, 2015	20.96	20.98	20.74	20.84
2904	NASDAQ	EFSC	Thu, May 7, 2015	20.64	21.02	20.59	20.73
2903	NASDAQ	EFSC	Wed, May 6, 2015	20.69	20.80	20.51	20.77
2902	NASDAQ	EFSC	Tue, May 5, 2015	20.75	20.78	20.40	20.71
2901	NASDAQ	EFSC	Mon, May 4, 2015	20.57	20.94	20.50	20.75
2900	NASDAQ	EFSC	Fri, May 1, 2015	20.54	20.67	20.26	20.63
2899	NASDAQ	EFSC	Thu, Apr 30, 2015	20.44	20.61	20.20	20.53
2898	NASDAQ	EFSC	Wed, Apr 29, 2015	20.71	20.75	20.53	20.59
2897	NASDAQ	EFSC	Tue, Apr 28, 2015	20.35	20.95	20.35	20.88
2896	NASDAQ	EFSC	Mon, Apr 27, 2015	20.57	20.69	20.15	20.39
2895	NASDAQ	EFSC	Fri, Apr 24, 2015	20.13	20.71	20.06	20.63
2894	NASDAQ	EFSC	Thu, Apr 23, 2015	20.11	20.88	19.68	20.10
2893	NASDAQ	EFSC	Wed, Apr 22, 2015	20.47	20.62	20.15	20.44
2892	NASDAQ	EFSC	Tue, Apr 21, 2015	20.63	20.72	20.36	20.56
2891	NASDAQ	EFSC	Mon, Apr 20, 2015	20.41	20.75	20.37	20.62
2890	NASDAQ	EFSC	Fri, Apr 17, 2015	20.79	20.79	20.23	20.33
2889	NASDAQ	EFSC	Thu, Apr 16, 2015	21.00	21.16	20.83	20.95
2888	NASDAQ	EFSC	Wed, Apr 15, 2015	20.92	21.24	20.72	21.14
2887	NASDAQ	EFSC	Tue, Apr 14, 2015	20.86	20.93	20.53	20.88
2886	NASDAQ	EFSC	Mon, Apr 13, 2015	21.09	21.03	20.73	20.78
2885	NASDAQ	EFSC	Fri, Apr 10, 2015	20.96	20.96	20.73	20.85
2884	NASDAQ	EFSC	Thu, Apr 9, 2015	21.05	21.16	20.62	20.83
2883	NASDAQ	EFSC	Wed, Apr 8, 2015	21.00	21.12	20.93	21.08
2882	NASDAQ	EFSC	Tue, Apr 7, 2015	21.05	21.30	20.85	21.00
2881	NASDAQ	EFSC	Mon, Apr 6, 2015	21.22	21.39	21.04	21.17
2880	NASDAQ	EFSC	Thu, Apr 2, 2015	21.12	21.64	21.05	21.29
2879	NASDAQ	EFSC	Wed, Apr 1, 2015	20.51	21.06	20.25	21.05
2878	NASDAQ	EFSC	Tue, Mar 31, 2015	20.36	20.73	20.20	20.66
2877	NASDAQ	EFSC	Mon, Mar 30, 2015	20.47	20.79	20.35	20.50
2876	NASDAQ	EFSC	Fri, Mar 27, 2015	20.65	20.65	20.35	20.42
2875	NASDAQ	EFSC	Thu, Mar 26, 2015	20.62	20.78	20.55	20.68
2874	NASDAQ	EFSC	Wed, Mar 25, 2015	20.81	20.93	20.59	20.61
2873	NASDAQ	EFSC	Tue, Mar 24, 2015	20.85	20.93	20.70	20.79
2872	NASDAQ	EFSC	Mon, Mar 23, 2015	20.81	20.93	20.56	20.85
2871	NASDAQ	EFSC	Fri, Mar 20, 2015	20.67	20.86	20.67	20.83
2870	NASDAQ	EFSC	Thu, Mar 19, 2015	20.62	20.80	20.40	20.59
2869	NASDAQ	EFSC	Wed, Mar 18, 2015	20.76	20.84	20.51	20.65
2868	NASDAQ	EFSC	Tue, Mar 17, 2015	20.65	20.80	20.43	20.77
2867	NASDAQ	EFSC	Mon, Mar 16, 2015	20.80	20.85	20.54	20.75
2866	NASDAQ	EFSC	Fri, Mar 13, 2015	20.63	20.80	20.48	20.78
2865	NASDAQ	EFSC	Thu, Mar 12, 2015	20.20	20.70	20.19	20.59
2864	NASDAQ	EFSC	Wed, Mar 11, 2015	19.98	20.16	19.90	20.12
2863	NASDAQ	EFSC	Tue, Mar 10, 2015	20.10	20.12	19.74	19.93
2862	NASDAQ	EFSC	Mon, Mar 9, 2015	20.10	20.26	20.03	20.15
2861	NASDAQ	EFSC	Fri, Mar 6, 2015	20.03	20.34	19.91	20.04
2860	NASDAQ	EFSC	Thu, Mar 5, 2015	20.17	20.35	19.90	20.24
2859	NASDAQ	EFSC	Wed, Mar 4, 2015	20.06	20.26	19.89	20.16
2858	NASDAQ	EFSC	Tue, Mar 3, 2015	20.16	20.25	20.10	20.17
2857	NASDAQ	EFSC	Mon, Mar 2, 2015	20.07	20.25	20.07	20.24
2856	NASDAQ	EFSC	Fri, Feb 27, 2015	20.14	20.33	20.09	20.12
2855	NASDAQ	EFSC	Thu, Feb 26, 2015	19.96	20.23	19.96	20.17
2854	NASDAQ	EFSC	Wed, Feb 25, 2015	20.09	20.17	19.96	19.97
2853	NASDAQ	EFSC	Tue, Feb 24, 2015	20.23	20.23	20.00	20.10
2852	NASDAQ	EFSC	Mon, Feb 23, 2015	20.22	20.22	19.95	20.07
2851	NASDAQ	EFSC	Fri, Feb 20, 2015	20.24	20.30	20.09	20.27
2850	NASDAQ	EFSC	Thu, Feb 19, 2015	20.10	20.33	20.05	20.18
2849	NASDAQ	EFSC	Wed, Feb 18, 2015	20.25	20.25	20.00	20.17
2848	NASDAQ	EFSC	Tue, Feb 17, 2015	20.25	20.38	20.08	20.33
2847	NASDAQ	EFSC	Fri, Feb 13, 2015	20.26	20.45	20.16	20.24
2846	NASDAQ	EFSC	Thu, Feb 12, 2015	20.15	20.31	19.95	20.31
2845	NASDAQ	EFSC	Wed, Feb 11, 2015	20.21	20.33	20.02	20.05
2844	NASDAQ	EFSC	Tue, Feb 10, 2015	19.95	20.35	19.70	20.27
2843	NASDAQ	EFSC	Mon, Feb 9, 2015	20.35	20.44	19.83	19.91
2842	NASDAQ	EFSC	Fri, Feb 6, 2015	20.35	20.74	19.95	20.37
2841	NASDAQ	EFSC	Thu, Feb 5, 2015	20.26	20.50	20.18	20.30
2840	NASDAQ	EFSC	Wed, Feb 4, 2015	19.96	20.13	19.87	19.96
2839	NASDAQ	EFSC	Tue, Feb 3, 2015	19.70	20.35	19.63	19.99
2838	NASDAQ	EFSC	Mon, Feb 2, 2015	19.11	19.87	19.11	19.69
2837	NASDAQ	EFSC	Fri, Jan 30, 2015	19.40	19.86	19.03	19.11
2836	NASDAQ	EFSC	Thu, Jan 29, 2015	19.19	19.65	19.19	19.61
2835	NASDAQ	EFSC	Wed, Jan 28, 2015	19.90	19.90	19.13	19.19
2834	NASDAQ	EFSC	Tue, Jan 27, 2015	19.69	19.97	19.63	19.87
2833	NASDAQ	EFSC	Mon, Jan 26, 2015	19.83	20.12	19.64	19.99
2832	NASDAQ	EFSC	Fri, Jan 23, 2015	20.33	20.33	19.85	19.90
2831	NASDAQ	EFSC	Thu, Jan 22, 2015	19.30	20.29	18.90	20.25
2830	NASDAQ	EFSC	Wed, Jan 21, 2015	19.10	19.30	18.91	19.00
2829	NASDAQ	EFSC	Tue, Jan 20, 2015	19.17	19.20	19.00	19.10
2828	NASDAQ	EFSC	Fri, Jan 16, 2015	18.85	19.20	18.85	19.10
2827	NASDAQ	EFSC	Thu, Jan 15, 2015	19.13	19.15	18.80	18.84
2826	NASDAQ	EFSC	Wed, Jan 14, 2015	19.02	19.32	19.00	19.10
2825	NASDAQ	EFSC	Tue, Jan 13, 2015	19.09	19.40	19.00	19.23
2824	NASDAQ	EFSC	Mon, Jan 12, 2015	19.11	19.18	18.96	19.08
2823	NASDAQ	EFSC	Fri, Jan 9, 2015	19.50	19.50	19.07	19.17
2822	NASDAQ	EFSC	Thu, Jan 8, 2015	19.18	19.59	19.05	19.50
2821	NASDAQ	EFSC	Wed, Jan 7, 2015	19.28	19.38	19.01	19.18
2820	NASDAQ	EFSC	Tue, Jan 6, 2015	19.37	19.40	19.00	19.11
2819	NASDAQ	EFSC	Mon, Jan 5, 2015	19.40	19.46	19.04	19.27
2818	NASDAQ	EFSC	Fri, Jan 2, 2015	19.91	19.91	19.15	19.48
2817	NASDAQ	EFSC	Wed, Dec 31, 2014	20.23	20.23	19.72	19.73
2816	NASDAQ	EFSC	Tue, Dec 30, 2014	19.94	20.21	19.87	20.12
2815	NASDAQ	EFSC	Mon, Dec 29, 2014	19.72	20.00	19.53	19.97
2814	NASDAQ	EFSC	Fri, Dec 26, 2014	19.87	19.87	19.67	19.73
2813	NASDAQ	EFSC	Wed, Dec 24, 2014	19.78	19.88	19.61	19.74
2812	NASDAQ	EFSC	Tue, Dec 23, 2014	19.80	19.94	19.60	19.79
2811	NASDAQ	EFSC	Mon, Dec 22, 2014	19.61	19.88	19.60	19.79
2810	NASDAQ	EFSC	Fri, Dec 19, 2014	19.78	19.83	19.56	19.72
2809	NASDAQ	EFSC	Thu, Dec 18, 2014	19.62	19.96	19.62	19.84
2808	NASDAQ	EFSC	Wed, Dec 17, 2014	19.36	20.10	19.26	19.89
2807	NASDAQ	EFSC	Tue, Dec 16, 2014	19.00	19.59	19.00	19.40
2806	NASDAQ	EFSC	Mon, Dec 15, 2014	19.17	19.28	18.88	18.90
2805	NASDAQ	EFSC	Fri, Dec 12, 2014	19.00	19.20	18.99	19.07
2804	NASDAQ	EFSC	Thu, Dec 11, 2014	19.07	19.32	19.00	19.01
2803	NASDAQ	EFSC	Wed, Dec 10, 2014	19.27	19.39	19.00	19.00
2802	NASDAQ	EFSC	Tue, Dec 9, 2014	19.02	19.41	19.00	19.38
2801	NASDAQ	EFSC	Mon, Dec 8, 2014	19.29	19.49	19.03	19.23
2800	NASDAQ	EFSC	Fri, Dec 5, 2014	19.14	19.49	19.14	19.28
2799	NASDAQ	EFSC	Thu, Dec 4, 2014	19.03	19.33	18.99	19.17
2798	NASDAQ	EFSC	Wed, Dec 3, 2014	19.13	19.30	18.93	19.14
2797	NASDAQ	EFSC	Tue, Dec 2, 2014	18.96	19.28	18.88	19.10
2796	NASDAQ	EFSC	Mon, Dec 1, 2014	19.00	19.04	18.84	18.89
2795	NASDAQ	EFSC	Fri, Nov 28, 2014	18.97	19.06	18.79	19.00
2794	NASDAQ	EFSC	Wed, Nov 26, 2014	19.00	19.10	18.91	19.08
2793	NASDAQ	EFSC	Tue, Nov 25, 2014	19.15	19.15	19.00	19.07
2792	NASDAQ	EFSC	Mon, Nov 24, 2014	19.02	19.18	18.94	19.08
2791	NASDAQ	EFSC	Fri, Nov 21, 2014	19.22	19.22	18.86	18.96
2790	NASDAQ	EFSC	Thu, Nov 20, 2014	18.87	18.99	18.56	18.99
2789	NASDAQ	EFSC	Wed, Nov 19, 2014	19.25	19.25	18.72	18.89
2788	NASDAQ	EFSC	Tue, Nov 18, 2014	19.26	19.38	18.72	19.26
2787	NASDAQ	EFSC	Mon, Nov 17, 2014	19.30	19.32	18.97	19.30
2786	NASDAQ	EFSC	Fri, Nov 14, 2014	19.39	19.39	19.16	19.35
2785	NASDAQ	EFSC	Thu, Nov 13, 2014	19.38	19.37	19.07	19.37
2784	NASDAQ	EFSC	Wed, Nov 12, 2014	19.06	19.36	19.06	19.35
2783	NASDAQ	EFSC	Tue, Nov 11, 2014	18.92	19.20	18.94	19.19
2782	NASDAQ	EFSC	Mon, Nov 10, 2014	18.93	18.99	18.76	18.92
2781	NASDAQ	EFSC	Fri, Nov 7, 2014	18.93	19.24	18.70	18.86
2780	NASDAQ	EFSC	Thu, Nov 6, 2014	18.95	19.19	18.87	19.11
2779	NASDAQ	EFSC	Wed, Nov 5, 2014	18.78	19.00	18.74	18.88
2778	NASDAQ	EFSC	Tue, Nov 4, 2014	18.62	18.80	18.61	18.74
2777	NASDAQ	EFSC	Mon, Nov 3, 2014	18.87	18.94	18.67	18.74
2776	NASDAQ	EFSC	Fri, Oct 31, 2014	18.55	18.95	18.19	18.85
2775	NASDAQ	EFSC	Thu, Oct 30, 2014	17.89	18.30	17.89	18.15
2774	NASDAQ	EFSC	Wed, Oct 29, 2014	17.89	18.17	17.74	18.00
2773	NASDAQ	EFSC	Tue, Oct 28, 2014	17.46	17.98	17.44	17.97
2772	NASDAQ	EFSC	Mon, Oct 27, 2014	17.29	17.38	17.19	17.34
2771	NASDAQ	EFSC	Fri, Oct 24, 2014	17.47	17.50	17.16	17.44
2770	NASDAQ	EFSC	Thu, Oct 23, 2014	17.75	17.75	16.84	17.38
2769	NASDAQ	EFSC	Wed, Oct 22, 2014	16.88	17.37	16.55	17.22
2768	NASDAQ	EFSC	Tue, Oct 21, 2014	17.02	17.30	17.02	17.29
2767	NASDAQ	EFSC	Mon, Oct 20, 2014	16.94	17.07	16.56	17.01
2766	NASDAQ	EFSC	Fri, Oct 17, 2014	17.73	17.73	16.88	16.96
2765	NASDAQ	EFSC	Thu, Oct 16, 2014	16.98	17.60	16.98	17.49
2764	NASDAQ	EFSC	Wed, Oct 15, 2014	17.10	17.27	16.71	17.20
2763	NASDAQ	EFSC	Tue, Oct 14, 2014	17.33	17.46	17.13	17.36
2762	NASDAQ	EFSC	Mon, Oct 13, 2014	16.61	17.33	16.61	17.23
2761	NASDAQ	EFSC	Fri, Oct 10, 2014	16.45	17.00	16.45	16.64
2760	NASDAQ	EFSC	Thu, Oct 9, 2014	16.70	16.88	16.51	16.55
2759	NASDAQ	EFSC	Wed, Oct 8, 2014	16.42	17.02	16.38	16.96
2758	NASDAQ	EFSC	Tue, Oct 7, 2014	16.55	16.62	16.42	16.42
2757	NASDAQ	EFSC	Mon, Oct 6, 2014	16.75	16.75	16.60	16.60
2756	NASDAQ	EFSC	Fri, Oct 3, 2014	16.90	16.95	16.69	16.69
2755	NASDAQ	EFSC	Thu, Oct 2, 2014	16.68	16.90	16.62	16.74
2754	NASDAQ	EFSC	Wed, Oct 1, 2014	16.75	16.82	16.66	16.68
2753	NASDAQ	EFSC	Tue, Sep 30, 2014	16.90	17.03	16.70	16.72
2752	NASDAQ	EFSC	Mon, Sep 29, 2014	16.73	17.05	16.72	16.87
2751	NASDAQ	EFSC	Fri, Sep 26, 2014	16.88	17.01	16.80	16.88
2750	NASDAQ	EFSC	Thu, Sep 25, 2014	17.10	17.10	16.87	16.88
2749	NASDAQ	EFSC	Wed, Sep 24, 2014	17.07	17.44	16.85	17.08
2748	NASDAQ	EFSC	Tue, Sep 23, 2014	17.12	17.24	16.96	17.00
2747	NASDAQ	EFSC	Mon, Sep 22, 2014	17.34	17.34	17.07	17.17
2746	NASDAQ	EFSC	Fri, Sep 19, 2014	17.43	17.59	17.37	17.40
2745	NASDAQ	EFSC	Thu, Sep 18, 2014	17.44	17.62	17.39	17.43
2744	NASDAQ	EFSC	Wed, Sep 17, 2014	17.35	17.57	17.35	17.40
2743	NASDAQ	EFSC	Tue, Sep 16, 2014	17.34	17.40	17.27	17.37
2742	NASDAQ	EFSC	Mon, Sep 15, 2014	17.52	17.52	17.31	17.37
2741	NASDAQ	EFSC	Fri, Sep 12, 2014	17.50	17.69	17.29	17.64
2740	NASDAQ	EFSC	Thu, Sep 11, 2014	17.35	17.48	17.34	17.45
2739	NASDAQ	EFSC	Wed, Sep 10, 2014	17.27	17.53	17.27	17.47
2738	NASDAQ	EFSC	Tue, Sep 9, 2014	17.44	17.44	17.25	17.30
2737	NASDAQ	EFSC	Mon, Sep 8, 2014	17.59	17.70	17.39	17.51
2736	NASDAQ	EFSC	Fri, Sep 5, 2014	17.46	17.75	17.35	17.63
2735	NASDAQ	EFSC	Thu, Sep 4, 2014	17.64	18.49	17.52	17.56
2734	NASDAQ	EFSC	Wed, Sep 3, 2014	17.70	17.78	17.42	17.55
2733	NASDAQ	EFSC	Tue, Sep 2, 2014	17.59	17.69	17.48	17.68
2732	NASDAQ	EFSC	Fri, Aug 29, 2014	17.32	17.58	17.25	17.44
2731	NASDAQ	EFSC	Thu, Aug 28, 2014	17.35	17.39	17.26	17.30
2730	NASDAQ	EFSC	Wed, Aug 27, 2014	17.46	17.45	17.35	17.36
2729	NASDAQ	EFSC	Tue, Aug 26, 2014	17.37	17.58	17.35	17.46
2728	NASDAQ	EFSC	Mon, Aug 25, 2014	17.70	17.80	17.36	17.45
2727	NASDAQ	EFSC	Fri, Aug 22, 2014	17.68	18.83	17.53	17.62
2726	NASDAQ	EFSC	Thu, Aug 21, 2014	17.38	17.87	17.30	17.68
2725	NASDAQ	EFSC	Wed, Aug 20, 2014	17.47	17.48	17.30	17.38
2724	NASDAQ	EFSC	Tue, Aug 19, 2014	17.66	17.71	17.57	17.60
2723	NASDAQ	EFSC	Mon, Aug 18, 2014	17.64	17.82	17.48	17.70
2722	NASDAQ	EFSC	Fri, Aug 15, 2014	17.82	17.84	17.35	17.41
2721	NASDAQ	EFSC	Thu, Aug 14, 2014	17.64	17.67	17.57	17.61
2720	NASDAQ	EFSC	Wed, Aug 13, 2014	17.40	17.68	17.34	17.61
2719	NASDAQ	EFSC	Tue, Aug 12, 2014	17.52	17.59	17.30	17.35
2718	NASDAQ	EFSC	Mon, Aug 11, 2014	17.64	18.11	17.56	17.66
2717	NASDAQ	EFSC	Fri, Aug 8, 2014	17.31	17.56	17.22	17.53
2716	NASDAQ	EFSC	Thu, Aug 7, 2014	17.52	17.56	17.15	17.34
2715	NASDAQ	EFSC	Wed, Aug 6, 2014	17.18	17.59	17.18	17.53
2714	NASDAQ	EFSC	Tue, Aug 5, 2014	17.31	17.38	17.02	17.26
2713	NASDAQ	EFSC	Mon, Aug 4, 2014	17.39	17.53	17.31	17.44
2712	NASDAQ	EFSC	Fri, Aug 1, 2014	17.53	17.63	17.35	17.40
2711	NASDAQ	EFSC	Thu, Jul 31, 2014	17.45	17.62	17.40	17.45
2710	NASDAQ	EFSC	Wed, Jul 30, 2014	17.60	18.30	17.49	17.63
2709	NASDAQ	EFSC	Tue, Jul 29, 2014	17.44	17.58	17.40	17.41
2708	NASDAQ	EFSC	Mon, Jul 28, 2014	17.50	17.50	17.25	17.40
2707	NASDAQ	EFSC	Fri, Jul 25, 2014	17.76	17.76	17.32	17.50
2706	NASDAQ	EFSC	Thu, Jul 24, 2014	17.75	17.83	17.53	17.58
2705	NASDAQ	EFSC	Wed, Jul 23, 2014	17.61	17.68	17.45	17.60
2704	NASDAQ	EFSC	Tue, Jul 22, 2014	17.70	17.74	17.51	17.55
2703	NASDAQ	EFSC	Mon, Jul 21, 2014	17.63	17.69	17.58	17.61
2702	NASDAQ	EFSC	Fri, Jul 18, 2014	17.60	17.75	17.54	17.71
2701	NASDAQ	EFSC	Thu, Jul 17, 2014	17.72	18.33	17.49	17.57
2700	NASDAQ	EFSC	Wed, Jul 16, 2014	17.99	17.99	17.70	17.75
2699	NASDAQ	EFSC	Tue, Jul 15, 2014	17.93	17.95	17.76	17.85
2698	NASDAQ	EFSC	Mon, Jul 14, 2014	18.01	18.16	17.84	17.91
2697	NASDAQ	EFSC	Fri, Jul 11, 2014	17.89	18.08	17.76	17.85
2696	NASDAQ	EFSC	Thu, Jul 10, 2014	17.94	18.12	17.83	17.96
2695	NASDAQ	EFSC	Wed, Jul 9, 2014	18.44	18.58	18.21	18.24
2694	NASDAQ	EFSC	Tue, Jul 8, 2014	18.52	18.52	18.24	18.34
2693	NASDAQ	EFSC	Mon, Jul 7, 2014	18.85	18.85	18.44	18.53
2692	NASDAQ	EFSC	Thu, Jul 3, 2014	18.72	18.92	18.55	18.92
2691	NASDAQ	EFSC	Wed, Jul 2, 2014	18.86	18.86	18.53	18.62
2690	NASDAQ	EFSC	Tue, Jul 1, 2014	18.14	18.95	18.09	18.84
2689	NASDAQ	EFSC	Mon, Jun 30, 2014	18.02	18.24	17.84	18.06
2688	NASDAQ	EFSC	Fri, Jun 27, 2014	17.83	18.20	17.76	18.11
2687	NASDAQ	EFSC	Thu, Jun 26, 2014	18.03	18.06	17.95	17.99
2686	NASDAQ	EFSC	Wed, Jun 25, 2014	17.65	18.14	17.65	18.11
2685	NASDAQ	EFSC	Tue, Jun 24, 2014	17.83	17.95	17.77	17.82
2684	NASDAQ	EFSC	Mon, Jun 23, 2014	17.92	18.00	17.77	17.91
2683	NASDAQ	EFSC	Fri, Jun 20, 2014	17.99	18.25	17.82	17.93
2682	NASDAQ	EFSC	Thu, Jun 19, 2014	17.92	17.92	17.75	17.84
2681	NASDAQ	EFSC	Wed, Jun 18, 2014	18.02	18.09	17.76	17.93
2680	NASDAQ	EFSC	Tue, Jun 17, 2014	17.90	18.24	17.86	18.06
2679	NASDAQ	EFSC	Mon, Jun 16, 2014	17.76	18.02	17.67	17.87
2678	NASDAQ	EFSC	Fri, Jun 13, 2014	18.02	18.33	17.75	17.83
2677	NASDAQ	EFSC	Thu, Jun 12, 2014	18.04	18.14	17.71	17.89
2676	NASDAQ	EFSC	Wed, Jun 11, 2014	18.03	18.14	17.98	18.06
2675	NASDAQ	EFSC	Tue, Jun 10, 2014	18.17	18.26	17.97	18.23
2674	NASDAQ	EFSC	Mon, Jun 9, 2014	17.88	18.19	17.81	18.17
2673	NASDAQ	EFSC	Fri, Jun 6, 2014	17.75	17.99	17.74	17.95
2672	NASDAQ	EFSC	Thu, Jun 5, 2014	17.19	17.74	17.10	17.71
2671	NASDAQ	EFSC	Wed, Jun 4, 2014	17.28	17.47	17.02	17.13
2670	NASDAQ	EFSC	Tue, Jun 3, 2014	17.41	17.75	17.26	17.28
2669	NASDAQ	EFSC	Mon, Jun 2, 2014	17.35	17.91	17.17	17.56
2668	NASDAQ	EFSC	Fri, May 30, 2014	17.51	17.72	17.22	17.47
2667	NASDAQ	EFSC	Thu, May 29, 2014	17.57	17.57	17.34	17.44
2666	NASDAQ	EFSC	Wed, May 28, 2014	17.65	17.76	17.30	17.44
2665	NASDAQ	EFSC	Tue, May 27, 2014	17.63	17.80	17.58	17.75
2664	NASDAQ	EFSC	Fri, May 23, 2014	17.31	17.58	17.27	17.50
2663	NASDAQ	EFSC	Thu, May 22, 2014	17.46	17.45	17.14	17.24
2662	NASDAQ	EFSC	Wed, May 21, 2014	17.38	17.56	17.05	17.42
2661	NASDAQ	EFSC	Tue, May 20, 2014	17.55	17.55	17.20	17.40
2660	NASDAQ	EFSC	Mon, May 19, 2014	17.38	17.92	17.38	17.66
2659	NASDAQ	EFSC	Fri, May 16, 2014	17.43	17.56	17.19	17.50
2658	NASDAQ	EFSC	Thu, May 15, 2014	17.56	17.63	17.34	17.46
2657	NASDAQ	EFSC	Wed, May 14, 2014	18.24	18.24	17.65	17.70
2656	NASDAQ	EFSC	Tue, May 13, 2014	18.59	18.65	18.20	18.22
2655	NASDAQ	EFSC	Mon, May 12, 2014	18.27	18.94	18.10	18.66
2654	NASDAQ	EFSC	Fri, May 9, 2014	17.77	18.35	17.76	18.26
2653	NASDAQ	EFSC	Thu, May 8, 2014	17.99	18.22	17.61	17.91
2652	NASDAQ	EFSC	Wed, May 7, 2014	17.73	18.08	17.60	17.96
2651	NASDAQ	EFSC	Tue, May 6, 2014	17.75	17.98	17.65	17.65
2650	NASDAQ	EFSC	Mon, May 5, 2014	17.74	17.95	17.57	17.87
2649	NASDAQ	EFSC	Fri, May 2, 2014	17.87	18.14	17.73	17.93
2648	NASDAQ	EFSC	Thu, May 1, 2014	17.77	18.00	17.55	17.84
2647	NASDAQ	EFSC	Wed, Apr 30, 2014	17.91	18.09	17.75	17.90
2646	NASDAQ	EFSC	Tue, Apr 29, 2014	18.39	18.48	17.82	17.92
2645	NASDAQ	EFSC	Mon, Apr 28, 2014	18.39	18.60	18.16	18.22
2644	NASDAQ	EFSC	Fri, Apr 25, 2014	18.65	18.87	18.34	18.36
2643	NASDAQ	EFSC	Thu, Apr 24, 2014	19.16	19.57	18.65	18.82
2642	NASDAQ	EFSC	Wed, Apr 23, 2014	19.32	19.56	19.27	19.40
2641	NASDAQ	EFSC	Tue, Apr 22, 2014	19.25	19.97	19.21	19.36
2640	NASDAQ	EFSC	Mon, Apr 21, 2014	19.25	19.35	19.09	19.24
2639	NASDAQ	EFSC	Thu, Apr 17, 2014	19.06	19.48	19.06	19.29
2638	NASDAQ	EFSC	Wed, Apr 16, 2014	19.23	19.31	18.95	19.10
2637	NASDAQ	EFSC	Tue, Apr 15, 2014	19.16	19.30	18.64	19.06
2636	NASDAQ	EFSC	Mon, Apr 14, 2014	19.23	19.24	18.76	19.09
2635	NASDAQ	EFSC	Fri, Apr 11, 2014	19.27	19.45	19.01	19.11
2634	NASDAQ	EFSC	Thu, Apr 10, 2014	19.78	19.78	19.16	19.50
2633	NASDAQ	EFSC	Wed, Apr 9, 2014	19.88	20.05	19.60	19.81
2632	NASDAQ	EFSC	Tue, Apr 8, 2014	19.88	20.10	19.76	19.80
2631	NASDAQ	EFSC	Mon, Apr 7, 2014	20.02	20.75	19.75	19.92
2630	NASDAQ	EFSC	Fri, Apr 4, 2014	20.85	20.85	20.02	20.10
2629	NASDAQ	EFSC	Thu, Apr 3, 2014	20.77	20.80	20.54	20.74
2628	NASDAQ	EFSC	Wed, Apr 2, 2014	20.64	20.93	20.54	20.83
2627	NASDAQ	EFSC	Tue, Apr 1, 2014	20.04	20.92	20.03	20.70
2626	NASDAQ	EFSC	Mon, Mar 31, 2014	19.78	20.21	19.75	20.07
2625	NASDAQ	EFSC	Fri, Mar 28, 2014	19.71	20.29	19.53	19.63
2624	NASDAQ	EFSC	Thu, Mar 27, 2014	19.95	20.01	19.57	19.74
2623	NASDAQ	EFSC	Wed, Mar 26, 2014	20.46	20.46	19.90	19.91
2622	NASDAQ	EFSC	Tue, Mar 25, 2014	20.20	20.37	19.98	20.26
2621	NASDAQ	EFSC	Mon, Mar 24, 2014	20.14	20.23	19.90	20.12
2620	NASDAQ	EFSC	Fri, Mar 21, 2014	20.36	20.65	20.01	20.04
2619	NASDAQ	EFSC	Thu, Mar 20, 2014	19.72	20.35	19.55	20.25
2618	NASDAQ	EFSC	Wed, Mar 19, 2014	19.87	19.89	19.64	19.79
2617	NASDAQ	EFSC	Tue, Mar 18, 2014	19.52	19.95	19.52	19.95
2616	NASDAQ	EFSC	Mon, Mar 17, 2014	19.44	19.60	19.32	19.49
2615	NASDAQ	EFSC	Fri, Mar 14, 2014	19.28	19.41	19.17	19.32
2614	NASDAQ	EFSC	Thu, Mar 13, 2014	19.43	19.50	19.19	19.28
2613	NASDAQ	EFSC	Wed, Mar 12, 2014	19.24	19.42	19.24	19.40
2612	NASDAQ	EFSC	Tue, Mar 11, 2014	19.41	19.52	19.04	19.35
2611	NASDAQ	EFSC	Mon, Mar 10, 2014	19.36	19.52	19.29	19.52
2610	NASDAQ	EFSC	Fri, Mar 7, 2014	19.44	19.50	19.40	19.46
2609	NASDAQ	EFSC	Thu, Mar 6, 2014	19.28	19.35	19.12	19.29
2608	NASDAQ	EFSC	Wed, Mar 5, 2014	19.25	19.38	19.05	19.31
2607	NASDAQ	EFSC	Tue, Mar 4, 2014	18.85	19.45	18.85	19.35
2606	NASDAQ	EFSC	Mon, Mar 3, 2014	18.54	18.75	18.35	18.63
2605	NASDAQ	EFSC	Fri, Feb 28, 2014	18.51	19.12	18.51	18.72
2604	NASDAQ	EFSC	Thu, Feb 27, 2014	18.31	18.75	18.31	18.47
2603	NASDAQ	EFSC	Wed, Feb 26, 2014	18.29	18.58	18.17	18.39
2602	NASDAQ	EFSC	Tue, Feb 25, 2014	18.50	18.70	18.19	18.29
2601	NASDAQ	EFSC	Mon, Feb 24, 2014	18.22	18.60	17.94	18.41
2600	NASDAQ	EFSC	Fri, Feb 21, 2014	18.33	18.46	17.96	18.25
2599	NASDAQ	EFSC	Thu, Feb 20, 2014	18.25	18.36	17.67	18.33
2598	NASDAQ	EFSC	Wed, Feb 19, 2014	18.68	18.86	18.23	18.24
2597	NASDAQ	EFSC	Tue, Feb 18, 2014	18.47	18.88	18.05	18.80
2596	NASDAQ	EFSC	Fri, Feb 14, 2014	18.26	18.48	18.04	18.38
2595	NASDAQ	EFSC	Thu, Feb 13, 2014	17.86	18.27	17.86	18.25
2594	NASDAQ	EFSC	Wed, Feb 12, 2014	18.24	18.34	17.99	18.11
2593	NASDAQ	EFSC	Tue, Feb 11, 2014	17.96	18.21	17.95	18.19
2592	NASDAQ	EFSC	Mon, Feb 10, 2014	18.10	18.22	17.70	17.97
2591	NASDAQ	EFSC	Fri, Feb 7, 2014	18.44	18.44	17.93	18.19
2590	NASDAQ	EFSC	Thu, Feb 6, 2014	18.31	18.53	18.20	18.42
2589	NASDAQ	EFSC	Wed, Feb 5, 2014	18.32	18.52	18.12	18.32
2588	NASDAQ	EFSC	Tue, Feb 4, 2014	18.34	18.56	18.20	18.45
2587	NASDAQ	EFSC	Mon, Feb 3, 2014	18.63	18.70	18.01	18.18
2586	NASDAQ	EFSC	Fri, Jan 31, 2014	18.65	18.88	18.20	18.62
2585	NASDAQ	EFSC	Thu, Jan 30, 2014	18.73	19.10	18.61	18.98
2584	NASDAQ	EFSC	Wed, Jan 29, 2014	19.01	19.23	18.55	18.71
2583	NASDAQ	EFSC	Tue, Jan 28, 2014	19.00	19.47	18.95	19.14
2582	NASDAQ	EFSC	Mon, Jan 27, 2014	18.68	19.05	18.43	18.63
2581	NASDAQ	EFSC	Fri, Jan 24, 2014	19.00	19.43	18.41	18.71
2580	NASDAQ	EFSC	Thu, Jan 23, 2014	19.38	19.38	18.20	18.62
2579	NASDAQ	EFSC	Wed, Jan 22, 2014	19.50	19.63	19.32	19.57
2578	NASDAQ	EFSC	Tue, Jan 21, 2014	19.39	19.46	19.24	19.45
2577	NASDAQ	EFSC	Fri, Jan 17, 2014	19.23	19.46	19.20	19.20
2576	NASDAQ	EFSC	Thu, Jan 16, 2014	19.45	19.49	19.06	19.27
2575	NASDAQ	EFSC	Wed, Jan 15, 2014	19.36	19.85	19.36	19.45
2574	NASDAQ	EFSC	Tue, Jan 14, 2014	19.30	19.51	19.13	19.36
2573	NASDAQ	EFSC	Mon, Jan 13, 2014	19.54	19.58	19.01	19.29
2572	NASDAQ	EFSC	Fri, Jan 10, 2014	19.84	19.84	19.45	19.56
2571	NASDAQ	EFSC	Thu, Jan 9, 2014	19.85	19.85	19.66	19.80
2570	NASDAQ	EFSC	Wed, Jan 8, 2014	19.97	20.06	19.69	19.72
2569	NASDAQ	EFSC	Tue, Jan 7, 2014	19.90	20.13	19.85	19.94
2568	NASDAQ	EFSC	Mon, Jan 6, 2014	20.14	20.22	19.76	19.79
2567	NASDAQ	EFSC	Fri, Jan 3, 2014	19.93	20.37	19.76	20.01
2566	NASDAQ	EFSC	Thu, Jan 2, 2014	20.30	20.30	19.90	19.92
2565	NASDAQ	EFSC	Tue, Dec 31, 2013	20.59	20.86	20.35	20.42
2564	NASDAQ	EFSC	Mon, Dec 30, 2013	20.66	20.96	20.51	20.60
2563	NASDAQ	EFSC	Fri, Dec 27, 2013	20.56	20.76	20.32	20.66
2562	NASDAQ	EFSC	Thu, Dec 26, 2013	20.55	20.67	20.01	20.47
2561	NASDAQ	EFSC	Tue, Dec 24, 2013	19.84	20.75	19.95	20.44
2560	NASDAQ	EFSC	Mon, Dec 23, 2013	20.00	20.00	19.90	19.99
2559	NASDAQ	EFSC	Fri, Dec 20, 2013	19.87	20.00	19.73	20.00
2558	NASDAQ	EFSC	Thu, Dec 19, 2013	19.93	20.00	19.60	19.78
2557	NASDAQ	EFSC	Wed, Dec 18, 2013	19.31	19.93	19.15	19.92
2556	NASDAQ	EFSC	Tue, Dec 17, 2013	19.35	19.50	19.11	19.34
2555	NASDAQ	EFSC	Mon, Dec 16, 2013	19.11	19.53	19.11	19.45
2554	NASDAQ	EFSC	Fri, Dec 13, 2013	19.00	19.43	19.00	19.09
2553	NASDAQ	EFSC	Thu, Dec 12, 2013	18.88	19.22	18.81	19.03
2552	NASDAQ	EFSC	Wed, Dec 11, 2013	19.04	19.16	18.90	18.94
2551	NASDAQ	EFSC	Tue, Dec 10, 2013	19.56	19.56	18.95	18.98
2550	NASDAQ	EFSC	Mon, Dec 9, 2013	19.76	19.76	19.48	19.66
2549	NASDAQ	EFSC	Fri, Dec 6, 2013	19.90	20.00	19.71	19.80
2548	NASDAQ	EFSC	Thu, Dec 5, 2013	19.43	19.90	19.36	19.75
2547	NASDAQ	EFSC	Wed, Dec 4, 2013	19.25	19.70	19.25	19.45
2546	NASDAQ	EFSC	Tue, Dec 3, 2013	19.07	19.84	19.07	19.31
2545	NASDAQ	EFSC	Mon, Dec 2, 2013	19.52	19.67	19.11	19.15
2544	NASDAQ	EFSC	Fri, Nov 29, 2013	19.74	19.92	19.49	19.56
2543	NASDAQ	EFSC	Wed, Nov 27, 2013	19.46	19.89	19.43	19.61
2542	NASDAQ	EFSC	Tue, Nov 26, 2013	19.41	19.60	19.38	19.50
2541	NASDAQ	EFSC	Mon, Nov 25, 2013	19.07	19.75	19.07	19.38
2540	NASDAQ	EFSC	Fri, Nov 22, 2013	18.81	19.31	18.64	19.07
2539	NASDAQ	EFSC	Thu, Nov 21, 2013	18.46	18.90	18.46	18.75
2538	NASDAQ	EFSC	Wed, Nov 20, 2013	18.38	18.66	18.15	18.40
2537	NASDAQ	EFSC	Tue, Nov 19, 2013	18.64	18.82	18.22	18.36
2536	NASDAQ	EFSC	Mon, Nov 18, 2013	18.59	18.90	18.21	18.59
2535	NASDAQ	EFSC	Fri, Nov 15, 2013	18.60	18.66	18.30	18.58
2534	NASDAQ	EFSC	Thu, Nov 14, 2013	18.62	18.72	18.39	18.63
2533	NASDAQ	EFSC	Wed, Nov 13, 2013	18.50	18.76	18.33	18.68
2532	NASDAQ	EFSC	Tue, Nov 12, 2013	18.60	18.72	18.33	18.61
2531	NASDAQ	EFSC	Mon, Nov 11, 2013	18.76	18.81	18.39	18.61
2530	NASDAQ	EFSC	Fri, Nov 8, 2013	17.77	18.86	17.77	18.76
2529	NASDAQ	EFSC	Thu, Nov 7, 2013	17.79	18.03	17.53	17.69
2528	NASDAQ	EFSC	Wed, Nov 6, 2013	17.66	17.77	17.46	17.70
2527	NASDAQ	EFSC	Tue, Nov 5, 2013	17.37	17.89	17.45	17.51
2526	NASDAQ	EFSC	Mon, Nov 4, 2013	17.73	17.73	16.89	17.45
2525	NASDAQ	EFSC	Fri, Nov 1, 2013	17.97	18.03	17.55	17.72
2524	NASDAQ	EFSC	Thu, Oct 31, 2013	18.27	18.39	18.01	18.03
2523	NASDAQ	EFSC	Wed, Oct 30, 2013	18.27	18.42	18.09	18.27
2522	NASDAQ	EFSC	Tue, Oct 29, 2013	18.25	18.27	18.00	18.23
2521	NASDAQ	EFSC	Mon, Oct 28, 2013	18.05	18.35	18.05	18.28
2520	NASDAQ	EFSC	Fri, Oct 25, 2013	17.90	18.18	17.62	17.99
2519	NASDAQ	EFSC	Thu, Oct 24, 2013	17.40	18.13	17.28	17.93
2518	NASDAQ	EFSC	Wed, Oct 23, 2013	17.20	17.45	17.20	17.42
2517	NASDAQ	EFSC	Tue, Oct 22, 2013	17.46	17.48	17.21	17.34
2516	NASDAQ	EFSC	Mon, Oct 21, 2013	17.47	17.66	17.39	17.44
2515	NASDAQ	EFSC	Fri, Oct 18, 2013	17.50	17.63	17.22	17.50
2514	NASDAQ	EFSC	Thu, Oct 17, 2013	17.43	17.61	17.37	17.46
2513	NASDAQ	EFSC	Wed, Oct 16, 2013	17.52	17.88	17.42	17.46
2512	NASDAQ	EFSC	Tue, Oct 15, 2013	17.26	17.50	17.31	17.41
2511	NASDAQ	EFSC	Mon, Oct 14, 2013	17.46	17.60	17.43	17.50
2510	NASDAQ	EFSC	Fri, Oct 11, 2013	16.94	17.50	16.94	17.50
2509	NASDAQ	EFSC	Thu, Oct 10, 2013	16.93	17.14	16.90	17.03
2508	NASDAQ	EFSC	Wed, Oct 9, 2013	16.53	16.89	16.53	16.67
2507	NASDAQ	EFSC	Tue, Oct 8, 2013	16.47	16.58	16.41	16.44
2506	NASDAQ	EFSC	Mon, Oct 7, 2013	16.70	16.70	16.38	16.52
2505	NASDAQ	EFSC	Fri, Oct 4, 2013	16.62	16.93	16.59	16.81
2504	NASDAQ	EFSC	Thu, Oct 3, 2013	16.87	17.00	16.62	16.66
2503	NASDAQ	EFSC	Wed, Oct 2, 2013	17.02	17.16	16.85	16.96
2502	NASDAQ	EFSC	Tue, Oct 1, 2013	16.84	17.21	16.84	17.20
2501	NASDAQ	EFSC	Mon, Sep 30, 2013	17.09	17.23	16.76	16.90
2500	NASDAQ	EFSC	Fri, Sep 27, 2013	16.94	17.24	16.94	17.22
2499	NASDAQ	EFSC	Thu, Sep 26, 2013	17.33	17.35	17.00	17.07
2498	NASDAQ	EFSC	Wed, Sep 25, 2013	17.50	17.51	16.75	17.31
2497	NASDAQ	EFSC	Tue, Sep 24, 2013	17.46	17.75	17.38	17.43
2496	NASDAQ	EFSC	Mon, Sep 23, 2013	17.15	17.69	17.15	17.49
2495	NASDAQ	EFSC	Fri, Sep 20, 2013	16.85	17.28	16.85	17.19
2494	NASDAQ	EFSC	Thu, Sep 19, 2013	16.92	17.02	16.62	16.84
2493	NASDAQ	EFSC	Wed, Sep 18, 2013	16.95	17.43	16.64	16.91
2492	NASDAQ	EFSC	Tue, Sep 17, 2013	16.59	16.93	16.58	16.92
2491	NASDAQ	EFSC	Mon, Sep 16, 2013	16.55	16.61	16.30	16.60
2490	NASDAQ	EFSC	Fri, Sep 13, 2013	16.44	16.73	16.22	16.41
2489	NASDAQ	EFSC	Thu, Sep 12, 2013	18.01	16.91	16.41	16.42
2488	NASDAQ	EFSC	Wed, Sep 11, 2013	16.70	16.97	16.41	16.64
2487	NASDAQ	EFSC	Tue, Sep 10, 2013	16.83	16.81	16.55	16.74
2486	NASDAQ	EFSC	Mon, Sep 9, 2013	16.52	16.80	16.39	16.75
2485	NASDAQ	EFSC	Fri, Sep 6, 2013	16.55	16.75	16.21	16.50
2484	NASDAQ	EFSC	Thu, Sep 5, 2013	16.27	16.74	16.26	16.48
2483	NASDAQ	EFSC	Wed, Sep 4, 2013	16.48	16.67	16.17	16.30
2482	NASDAQ	EFSC	Tue, Sep 3, 2013	16.79	17.08	16.30	16.51
2481	NASDAQ	EFSC	Fri, Aug 30, 2013	16.68	16.76	16.42	16.53
2480	NASDAQ	EFSC	Thu, Aug 29, 2013	16.66	16.85	16.59	16.75
2479	NASDAQ	EFSC	Wed, Aug 28, 2013	16.72	16.79	16.41	16.70
2478	NASDAQ	EFSC	Tue, Aug 27, 2013	17.11	17.13	16.57	16.68
2477	NASDAQ	EFSC	Mon, Aug 26, 2013	17.48	17.48	17.26	17.27
2476	NASDAQ	EFSC	Fri, Aug 23, 2013	17.53	17.53	17.32	17.49
2475	NASDAQ	EFSC	Thu, Aug 22, 2013	17.46	17.69	17.40	17.55
2474	NASDAQ	EFSC	Wed, Aug 21, 2013	17.65	17.70	17.41	17.42
2473	NASDAQ	EFSC	Tue, Aug 20, 2013	17.30	17.77	17.29	17.73
2472	NASDAQ	EFSC	Mon, Aug 19, 2013	17.30	17.48	17.23	17.30
2471	NASDAQ	EFSC	Fri, Aug 16, 2013	17.34	17.65	17.34	17.41
2470	NASDAQ	EFSC	Thu, Aug 15, 2013	17.40	17.92	17.31	17.45
2469	NASDAQ	EFSC	Wed, Aug 14, 2013	17.95	18.08	17.51	17.66
2468	NASDAQ	EFSC	Tue, Aug 13, 2013	17.77	18.05	17.64	17.90
2467	NASDAQ	EFSC	Mon, Aug 12, 2013	17.89	18.08	17.80	17.92
2466	NASDAQ	EFSC	Fri, Aug 9, 2013	18.20	18.30	17.76	17.86
2465	NASDAQ	EFSC	Thu, Aug 8, 2013	18.66	18.75	18.18	18.30
2464	NASDAQ	EFSC	Wed, Aug 7, 2013	18.37	18.72	18.33	18.48
2463	NASDAQ	EFSC	Tue, Aug 6, 2013	18.44	18.46	18.23	18.41
2462	NASDAQ	EFSC	Mon, Aug 5, 2013	18.41	18.64	18.33	18.43
2461	NASDAQ	EFSC	Fri, Aug 2, 2013	18.46	18.71	18.32	18.49
2460	NASDAQ	EFSC	Thu, Aug 1, 2013	18.68	18.98	18.56	18.62
2459	NASDAQ	EFSC	Wed, Jul 31, 2013	18.40	18.89	18.26	18.53
2458	NASDAQ	EFSC	Tue, Jul 30, 2013	18.49	18.67	18.00	18.26
2457	NASDAQ	EFSC	Mon, Jul 29, 2013	18.60	18.87	18.21	18.35
2456	NASDAQ	EFSC	Fri, Jul 26, 2013	18.67	18.84	18.54	18.58
2455	NASDAQ	EFSC	Thu, Jul 25, 2013	17.80	18.99	17.80	18.94
2454	NASDAQ	EFSC	Wed, Jul 24, 2013	17.75	17.95	17.62	17.72
2453	NASDAQ	EFSC	Tue, Jul 23, 2013	17.78	17.84	17.52	17.70
2452	NASDAQ	EFSC	Mon, Jul 22, 2013	17.53	17.80	17.51	17.77
2451	NASDAQ	EFSC	Fri, Jul 19, 2013	17.35	17.73	17.32	17.61
2450	NASDAQ	EFSC	Thu, Jul 18, 2013	17.55	17.77	17.21	17.35
2449	NASDAQ	EFSC	Wed, Jul 17, 2013	17.70	17.80	17.32	17.52
2448	NASDAQ	EFSC	Tue, Jul 16, 2013	17.17	17.70	17.11	17.64
2447	NASDAQ	EFSC	Mon, Jul 15, 2013	17.16	17.47	16.97	17.20
2446	NASDAQ	EFSC	Fri, Jul 12, 2013	16.92	17.31	16.92	17.10
2445	NASDAQ	EFSC	Thu, Jul 11, 2013	17.06	17.27	16.92	17.00
2444	NASDAQ	EFSC	Wed, Jul 10, 2013	17.39	17.43	16.97	16.99
2443	NASDAQ	EFSC	Tue, Jul 9, 2013	17.42	17.61	17.27	17.50
2442	NASDAQ	EFSC	Mon, Jul 8, 2013	17.32	17.49	17.14	17.44
2441	NASDAQ	EFSC	Fri, Jul 5, 2013	17.00	17.50	16.96	17.38
2440	NASDAQ	EFSC	Wed, Jul 3, 2013	16.64	16.96	16.64	16.92
2439	NASDAQ	EFSC	Tue, Jul 2, 2013	16.45	16.98	16.41	16.68
2438	NASDAQ	EFSC	Mon, Jul 1, 2013	16.00	17.00	15.94	16.41
2437	NASDAQ	EFSC	Fri, Jun 28, 2013	15.80	15.99	15.80	15.96
2436	NASDAQ	EFSC	Thu, Jun 27, 2013	15.71	15.87	15.27	15.82
2435	NASDAQ	EFSC	Wed, Jun 26, 2013	15.83	15.83	15.41	15.56
2434	NASDAQ	EFSC	Tue, Jun 25, 2013	15.50	15.81	15.25	15.66
2433	NASDAQ	EFSC	Mon, Jun 24, 2013	15.39	15.76	15.32	15.45
2432	NASDAQ	EFSC	Fri, Jun 21, 2013	15.42	15.72	15.18	15.51
2431	NASDAQ	EFSC	Thu, Jun 20, 2013	15.24	15.47	15.22	15.35
2430	NASDAQ	EFSC	Wed, Jun 19, 2013	15.70	15.67	15.51	15.52
2429	NASDAQ	EFSC	Tue, Jun 18, 2013	15.65	15.92	15.38	15.74
2428	NASDAQ	EFSC	Mon, Jun 17, 2013	15.54	15.69	15.40	15.67
2427	NASDAQ	EFSC	Fri, Jun 14, 2013	15.73	15.73	15.36	15.38
2426	NASDAQ	EFSC	Thu, Jun 13, 2013	15.57	15.77	15.47	15.73
2425	NASDAQ	EFSC	Wed, Jun 12, 2013	15.74	15.74	15.41	15.52
2424	NASDAQ	EFSC	Tue, Jun 11, 2013	15.75	15.92	15.68	15.69
2423	NASDAQ	EFSC	Mon, Jun 10, 2013	15.87	16.00	15.71	15.93
2422	NASDAQ	EFSC	Fri, Jun 7, 2013	16.00	16.00	15.50	15.85
2421	NASDAQ	EFSC	Thu, Jun 6, 2013	15.64	15.88	15.62	15.86
2420	NASDAQ	EFSC	Wed, Jun 5, 2013	15.49	15.78	15.25	15.55
2419	NASDAQ	EFSC	Tue, Jun 4, 2013	15.65	16.00	15.33	15.47
2418	NASDAQ	EFSC	Mon, Jun 3, 2013	15.37	15.85	15.20	15.62
2417	NASDAQ	EFSC	Fri, May 31, 2013	15.27	15.37	15.21	15.27
2416	NASDAQ	EFSC	Thu, May 30, 2013	15.34	15.47	15.22	15.42
2415	NASDAQ	EFSC	Wed, May 29, 2013	15.60	15.67	15.25	15.51
2414	NASDAQ	EFSC	Tue, May 28, 2013	15.75	16.00	15.44	15.70
2413	NASDAQ	EFSC	Fri, May 24, 2013	15.35	15.75	15.35	15.70
2412	NASDAQ	EFSC	Thu, May 23, 2013	15.23	15.51	15.13	15.41
2411	NASDAQ	EFSC	Wed, May 22, 2013	15.50	15.62	15.10	15.34
2410	NASDAQ	EFSC	Tue, May 21, 2013	15.60	15.73	15.50	15.52
2409	NASDAQ	EFSC	Mon, May 20, 2013	15.42	15.75	15.19	15.65
2408	NASDAQ	EFSC	Fri, May 17, 2013	15.35	15.65	15.33	15.52
2407	NASDAQ	EFSC	Thu, May 16, 2013	15.25	15.34	15.04	15.29
2406	NASDAQ	EFSC	Wed, May 15, 2013	15.05	15.34	14.89	15.30
2405	NASDAQ	EFSC	Tue, May 14, 2013	14.95	15.15	14.95	15.14
2404	NASDAQ	EFSC	Mon, May 13, 2013	14.86	15.15	14.86	15.01
2403	NASDAQ	EFSC	Fri, May 10, 2013	15.10	15.10	14.80	14.93
2402	NASDAQ	EFSC	Thu, May 9, 2013	15.05	15.15	14.93	15.03
2401	NASDAQ	EFSC	Wed, May 8, 2013	15.04	15.05	14.90	15.03
2400	NASDAQ	EFSC	Tue, May 7, 2013	14.68	15.04	14.57	15.04
2399	NASDAQ	EFSC	Mon, May 6, 2013	14.43	14.65	14.06	14.65
2398	NASDAQ	EFSC	Fri, May 3, 2013	14.40	14.52	14.09	14.47
2397	NASDAQ	EFSC	Thu, May 2, 2013	14.15	14.39	13.96	14.23
2396	NASDAQ	EFSC	Wed, May 1, 2013	14.28	14.33	14.00	14.03
2395	NASDAQ	EFSC	Tue, Apr 30, 2013	14.01	14.39	14.01	14.38
2394	NASDAQ	EFSC	Mon, Apr 29, 2013	14.27	14.44	14.18	14.25
2393	NASDAQ	EFSC	Fri, Apr 26, 2013	14.41	14.53	14.15	14.35
2392	NASDAQ	EFSC	Thu, Apr 25, 2013	13.90	14.74	13.90	14.40
2391	NASDAQ	EFSC	Wed, Apr 24, 2013	13.91	13.96	13.74	13.78
2390	NASDAQ	EFSC	Tue, Apr 23, 2013	13.73	14.01	13.58	13.88
2389	NASDAQ	EFSC	Mon, Apr 22, 2013	13.70	13.70	13.18	13.57
2388	NASDAQ	EFSC	Fri, Apr 19, 2013	13.25	13.72	13.14	13.51
2387	NASDAQ	EFSC	Thu, Apr 18, 2013	13.48	13.59	13.14	13.16
2386	NASDAQ	EFSC	Wed, Apr 17, 2013	13.59	13.59	13.06	13.49
2385	NASDAQ	EFSC	Tue, Apr 16, 2013	13.63	13.79	13.36	13.76
2384	NASDAQ	EFSC	Mon, Apr 15, 2013	14.10	14.10	13.42	13.50
2383	NASDAQ	EFSC	Fri, Apr 12, 2013	14.21	14.26	14.04	14.20
2382	NASDAQ	EFSC	Thu, Apr 11, 2013	14.14	14.29	14.18	14.24
2381	NASDAQ	EFSC	Wed, Apr 10, 2013	14.08	14.49	13.95	14.36
2380	NASDAQ	EFSC	Tue, Apr 9, 2013	14.24	14.24	13.95	14.06
2379	NASDAQ	EFSC	Mon, Apr 8, 2013	13.90	14.26	13.71	14.17
2378	NASDAQ	EFSC	Fri, Apr 5, 2013	13.62	13.98	13.53	13.84
2377	NASDAQ	EFSC	Thu, Apr 4, 2013	13.75	13.90	13.69	13.87
2376	NASDAQ	EFSC	Wed, Apr 3, 2013	13.87	14.06	13.68	13.69
2375	NASDAQ	EFSC	Tue, Apr 2, 2013	14.14	14.36	13.79	13.82
2374	NASDAQ	EFSC	Mon, Apr 1, 2013	14.36	14.38	13.81	14.02
2373	NASDAQ	EFSC	Thu, Mar 28, 2013	14.49	14.49	14.22	14.34
2372	NASDAQ	EFSC	Wed, Mar 27, 2013	14.32	14.48	14.04	14.47
2371	NASDAQ	EFSC	Tue, Mar 26, 2013	14.43	14.43	14.21	14.41
2370	NASDAQ	EFSC	Mon, Mar 25, 2013	14.26	14.33	14.13	14.30
2369	NASDAQ	EFSC	Fri, Mar 22, 2013	14.58	14.76	13.49	14.16
2368	NASDAQ	EFSC	Thu, Mar 21, 2013	14.44	14.74	14.39	14.53
2367	NASDAQ	EFSC	Wed, Mar 20, 2013	14.60	14.60	14.16	14.60
2366	NASDAQ	EFSC	Tue, Mar 19, 2013	14.71	14.94	14.38	14.46
2365	NASDAQ	EFSC	Mon, Mar 18, 2013	14.75	15.02	14.61	14.71
2364	NASDAQ	EFSC	Fri, Mar 15, 2013	14.75	15.04	14.71	14.94
2363	NASDAQ	EFSC	Thu, Mar 14, 2013	14.45	14.78	14.25	14.72
2362	NASDAQ	EFSC	Wed, Mar 13, 2013	14.30	14.50	14.16	14.39
2361	NASDAQ	EFSC	Tue, Mar 12, 2013	14.53	14.53	14.09	14.33
2360	NASDAQ	EFSC	Mon, Mar 11, 2013	14.43	14.69	14.26	14.52
2359	NASDAQ	EFSC	Fri, Mar 8, 2013	14.91	14.91	14.34	14.52
2358	NASDAQ	EFSC	Thu, Mar 7, 2013	14.35	14.84	14.15	14.75
2357	NASDAQ	EFSC	Wed, Mar 6, 2013	14.26	14.48	14.20	14.48
2356	NASDAQ	EFSC	Tue, Mar 5, 2013	14.05	14.32	13.99	14.25
2355	NASDAQ	EFSC	Mon, Mar 4, 2013	13.90	14.12	13.90	14.01
2354	NASDAQ	EFSC	Fri, Mar 1, 2013	13.92	14.24	13.53	13.98
2353	NASDAQ	EFSC	Thu, Feb 28, 2013	13.96	14.21	13.84	13.98
2352	NASDAQ	EFSC	Wed, Feb 27, 2013	13.79	14.12	13.70	13.95
2351	NASDAQ	EFSC	Tue, Feb 26, 2013	13.76	13.93	13.76	13.79
2350	NASDAQ	EFSC	Mon, Feb 25, 2013	14.09	14.15	13.68	13.73
2349	NASDAQ	EFSC	Fri, Feb 22, 2013	13.83	14.05	13.83	14.05
2348	NASDAQ	EFSC	Thu, Feb 21, 2013	13.69	14.05	13.56	13.72
2347	NASDAQ	EFSC	Wed, Feb 20, 2013	13.72	13.96	13.63	13.63
2346	NASDAQ	EFSC	Tue, Feb 19, 2013	13.60	13.73	13.48	13.70
2345	NASDAQ	EFSC	Fri, Feb 15, 2013	13.50	13.58	13.36	13.49
2344	NASDAQ	EFSC	Thu, Feb 14, 2013	13.43	13.47	13.37	13.38
2343	NASDAQ	EFSC	Wed, Feb 13, 2013	13.60	13.60	13.37	13.43
2342	NASDAQ	EFSC	Tue, Feb 12, 2013	13.47	13.48	13.40	13.43
2341	NASDAQ	EFSC	Mon, Feb 11, 2013	13.40	13.40	13.29	13.39
2340	NASDAQ	EFSC	Fri, Feb 8, 2013	13.31	13.50	13.17	13.44
2339	NASDAQ	EFSC	Thu, Feb 7, 2013	13.20	13.42	13.17	13.28
2338	NASDAQ	EFSC	Wed, Feb 6, 2013	13.27	13.46	13.09	13.33
2337	NASDAQ	EFSC	Tue, Feb 5, 2013	13.44	13.54	13.20	13.40
2336	NASDAQ	EFSC	Mon, Feb 4, 2013	13.51	13.73	13.28	13.38
2335	NASDAQ	EFSC	Fri, Feb 1, 2013	13.44	13.67	13.34	13.59
2334	NASDAQ	EFSC	Thu, Jan 31, 2013	13.00	13.45	13.00	13.41
2333	NASDAQ	EFSC	Wed, Jan 30, 2013	13.39	13.43	13.11	13.19
2332	NASDAQ	EFSC	Tue, Jan 29, 2013	13.41	13.50	13.19	13.45
2331	NASDAQ	EFSC	Mon, Jan 28, 2013	13.38	13.50	13.38	13.46
2330	NASDAQ	EFSC	Fri, Jan 25, 2013	13.64	13.79	13.36	13.39
2329	NASDAQ	EFSC	Thu, Jan 24, 2013	13.70	13.98	13.28	13.64
2328	NASDAQ	EFSC	Wed, Jan 23, 2013	14.41	14.50	14.08	14.22
2327	NASDAQ	EFSC	Tue, Jan 22, 2013	14.00	14.50	14.00	14.42
2326	NASDAQ	EFSC	Fri, Jan 18, 2013	13.82	13.94	13.67	13.94
2325	NASDAQ	EFSC	Thu, Jan 17, 2013	13.64	13.74	13.42	13.74
2324	NASDAQ	EFSC	Wed, Jan 16, 2013	13.70	13.83	13.34	13.54
2323	NASDAQ	EFSC	Tue, Jan 15, 2013	13.57	13.80	13.50	13.77
2322	NASDAQ	EFSC	Mon, Jan 14, 2013	13.45	13.69	13.30	13.63
2321	NASDAQ	EFSC	Fri, Jan 11, 2013	13.63	13.64	13.24	13.54
2320	NASDAQ	EFSC	Thu, Jan 10, 2013	13.55	13.74	13.22	13.56
2319	NASDAQ	EFSC	Wed, Jan 9, 2013	13.45	13.52	13.29	13.45
2318	NASDAQ	EFSC	Tue, Jan 8, 2013	13.50	13.59	12.97	13.37
2317	NASDAQ	EFSC	Mon, Jan 7, 2013	13.76	13.81	13.48	13.49
2316	NASDAQ	EFSC	Fri, Jan 4, 2013	13.85	13.99	13.60	13.89
2315	NASDAQ	EFSC	Thu, Jan 3, 2013	13.86	13.86	13.53	13.76
2314	NASDAQ	EFSC	Wed, Jan 2, 2013	13.45	13.87	13.24	13.84
2313	NASDAQ	EFSC	Mon, Dec 31, 2012	12.93	13.18	12.70	13.07
2312	NASDAQ	EFSC	Fri, Dec 28, 2012	12.97	13.03	12.62	12.91
2311	NASDAQ	EFSC	Thu, Dec 27, 2012	12.99	13.17	12.90	13.06
2310	NASDAQ	EFSC	Wed, Dec 26, 2012	13.08	13.13	12.75	13.01
2309	NASDAQ	EFSC	Mon, Dec 24, 2012	13.09	13.14	12.93	13.00
2308	NASDAQ	EFSC	Fri, Dec 21, 2012	13.14	13.22	12.91	13.11
2307	NASDAQ	EFSC	Thu, Dec 20, 2012	13.27	13.30	12.81	13.13
2306	NASDAQ	EFSC	Wed, Dec 19, 2012	13.35	13.35	13.15	13.30
2305	NASDAQ	EFSC	Tue, Dec 18, 2012	13.00	13.33	13.00	13.32
2304	NASDAQ	EFSC	Mon, Dec 17, 2012	12.94	13.18	12.94	13.15
2303	NASDAQ	EFSC	Fri, Dec 14, 2012	12.89	12.96	12.76	12.90
2302	NASDAQ	EFSC	Thu, Dec 13, 2012	13.11	13.20	12.96	12.96
2301	NASDAQ	EFSC	Wed, Dec 12, 2012	13.12	13.20	13.03	13.07
2300	NASDAQ	EFSC	Tue, Dec 11, 2012	13.12	13.20	12.85	13.18
2299	NASDAQ	EFSC	Mon, Dec 10, 2012	13.07	13.17	12.66	12.98
2298	NASDAQ	EFSC	Fri, Dec 7, 2012	13.18	13.18	12.92	13.00
2297	NASDAQ	EFSC	Thu, Dec 6, 2012	13.10	13.17	12.97	13.06
2296	NASDAQ	EFSC	Wed, Dec 5, 2012	13.20	13.20	12.87	13.09
2295	NASDAQ	EFSC	Tue, Dec 4, 2012	13.17	13.18	12.92	13.11
2294	NASDAQ	EFSC	Mon, Dec 3, 2012	13.20	13.22	13.08	13.22
2293	NASDAQ	EFSC	Fri, Nov 30, 2012	13.15	13.27	13.05	13.22
2292	NASDAQ	EFSC	Thu, Nov 29, 2012	13.00	13.22	12.64	13.19
2291	NASDAQ	EFSC	Wed, Nov 28, 2012	12.86	13.00	12.57	12.99
2290	NASDAQ	EFSC	Tue, Nov 27, 2012	13.02	13.04	12.76	12.89
2289	NASDAQ	EFSC	Mon, Nov 26, 2012	12.90	13.12	12.76	13.02
2288	NASDAQ	EFSC	Fri, Nov 23, 2012	13.00	13.00	12.84	12.98
2287	NASDAQ	EFSC	Wed, Nov 21, 2012	12.92	13.00	12.26	13.00
2286	NASDAQ	EFSC	Tue, Nov 20, 2012	12.83	12.95	12.51	12.91
2285	NASDAQ	EFSC	Mon, Nov 19, 2012	12.62	12.91	12.46	12.82
2284	NASDAQ	EFSC	Fri, Nov 16, 2012	12.31	12.80	12.17	12.43
2283	NASDAQ	EFSC	Thu, Nov 15, 2012	12.50	12.72	12.31	12.39
2282	NASDAQ	EFSC	Wed, Nov 14, 2012	12.66	12.73	12.50	12.53
2281	NASDAQ	EFSC	Tue, Nov 13, 2012	12.74	12.89	12.30	12.64
2280	NASDAQ	EFSC	Mon, Nov 12, 2012	12.82	13.01	12.79	12.79
2279	NASDAQ	EFSC	Fri, Nov 9, 2012	12.82	13.22	12.69	12.80
2278	NASDAQ	EFSC	Thu, Nov 8, 2012	13.21	13.39	12.76	12.88
2277	NASDAQ	EFSC	Wed, Nov 7, 2012	13.57	13.57	13.14	13.20
2276	NASDAQ	EFSC	Tue, Nov 6, 2012	13.63	13.80	13.56	13.76
2275	NASDAQ	EFSC	Mon, Nov 5, 2012	13.67	13.76	13.50	13.58
2274	NASDAQ	EFSC	Fri, Nov 2, 2012	14.00	14.01	13.60	13.63
2273	NASDAQ	EFSC	Thu, Nov 1, 2012	13.99	14.05	13.63	13.81
2272	NASDAQ	EFSC	Wed, Oct 31, 2012	14.04	14.09	13.80	14.00
2271	NASDAQ	EFSC	Fri, Oct 26, 2012	13.98	14.14	13.77	14.04
2270	NASDAQ	EFSC	Thu, Oct 25, 2012	13.58	14.00	13.58	13.99
2269	NASDAQ	EFSC	Wed, Oct 24, 2012	13.44	13.55	13.32	13.48
2268	NASDAQ	EFSC	Tue, Oct 23, 2012	13.30	13.64	13.09	13.39
2267	NASDAQ	EFSC	Mon, Oct 22, 2012	13.32	13.50	13.19	13.41
2266	NASDAQ	EFSC	Fri, Oct 19, 2012	13.52	13.55	13.17	13.39
2265	NASDAQ	EFSC	Thu, Oct 18, 2012	13.79	13.89	13.64	13.67
2264	NASDAQ	EFSC	Wed, Oct 17, 2012	13.80	13.85	13.56	13.85
2263	NASDAQ	EFSC	Tue, Oct 16, 2012	13.98	13.98	13.62	13.73
2262	NASDAQ	EFSC	Mon, Oct 15, 2012	13.75	13.85	13.50	13.84
2261	NASDAQ	EFSC	Fri, Oct 12, 2012	13.76	13.94	13.57	13.74
2260	NASDAQ	EFSC	Thu, Oct 11, 2012	13.82	13.92	13.57	13.79
2259	NASDAQ	EFSC	Wed, Oct 10, 2012	13.47	13.74	13.44	13.74
2258	NASDAQ	EFSC	Tue, Oct 9, 2012	13.81	13.99	13.37	13.41
2257	NASDAQ	EFSC	Mon, Oct 8, 2012	13.90	13.90	13.62	13.75
2256	NASDAQ	EFSC	Fri, Oct 5, 2012	14.08	14.16	13.87	14.01
2255	NASDAQ	EFSC	Thu, Oct 4, 2012	14.13	14.13	13.69	14.06
2254	NASDAQ	EFSC	Wed, Oct 3, 2012	13.98	14.22	13.93	14.11
2253	NASDAQ	EFSC	Tue, Oct 2, 2012	13.83	13.94	13.71	13.92
2252	NASDAQ	EFSC	Mon, Oct 1, 2012	13.74	14.03	13.61	13.70
2251	NASDAQ	EFSC	Fri, Sep 28, 2012	13.78	13.88	13.53	13.60
2250	NASDAQ	EFSC	Thu, Sep 27, 2012	13.75	14.05	13.54	13.85
2249	NASDAQ	EFSC	Wed, Sep 26, 2012	13.88	14.15	13.48	13.70
2248	NASDAQ	EFSC	Tue, Sep 25, 2012	14.19	14.41	13.73	13.83
2247	NASDAQ	EFSC	Mon, Sep 24, 2012	13.64	14.11	13.64	14.04
2246	NASDAQ	EFSC	Fri, Sep 21, 2012	13.40	13.79	13.31	13.73
2245	NASDAQ	EFSC	Thu, Sep 20, 2012	12.93	13.20	12.93	13.07
2244	NASDAQ	EFSC	Wed, Sep 19, 2012	13.19	13.20	12.97	12.99
2243	NASDAQ	EFSC	Tue, Sep 18, 2012	13.15	13.15	12.80	13.11
2242	NASDAQ	EFSC	Mon, Sep 17, 2012	12.95	13.03	12.74	13.00
2241	NASDAQ	EFSC	Fri, Sep 14, 2012	12.95	13.15	12.78	12.97
2240	NASDAQ	EFSC	Thu, Sep 13, 2012	12.65	13.00	12.56	12.87
2239	NASDAQ	EFSC	Wed, Sep 12, 2012	12.63	13.02	12.43	12.65
2238	NASDAQ	EFSC	Tue, Sep 11, 2012	12.82	13.05	12.43	12.67
2237	NASDAQ	EFSC	Mon, Sep 10, 2012	13.02	13.05	12.75	12.87
2236	NASDAQ	EFSC	Fri, Sep 7, 2012	13.11	13.13	12.90	12.95
2235	NASDAQ	EFSC	Thu, Sep 6, 2012	12.65	13.05	12.65	13.01
2234	NASDAQ	EFSC	Wed, Sep 5, 2012	12.64	12.65	12.32	12.55
2233	NASDAQ	EFSC	Tue, Sep 4, 2012	12.42	12.64	12.05	12.57
2232	NASDAQ	EFSC	Fri, Aug 31, 2012	12.35	12.53	12.18	12.37
2231	NASDAQ	EFSC	Thu, Aug 30, 2012	12.32	12.48	12.15	12.26
2230	NASDAQ	EFSC	Wed, Aug 29, 2012	12.20	12.46	12.13	12.38
2229	NASDAQ	EFSC	Tue, Aug 28, 2012	12.04	12.25	12.04	12.14
2228	NASDAQ	EFSC	Mon, Aug 27, 2012	12.05	12.25	11.99	12.08
2227	NASDAQ	EFSC	Fri, Aug 24, 2012	11.92	12.40	11.85	12.06
2226	NASDAQ	EFSC	Thu, Aug 23, 2012	12.13	12.13	11.87	11.99
2225	NASDAQ	EFSC	Wed, Aug 22, 2012	12.28	12.40	12.11	12.11
2224	NASDAQ	EFSC	Tue, Aug 21, 2012	12.36	12.63	12.23	12.28
2223	NASDAQ	EFSC	Mon, Aug 20, 2012	12.32	12.48	12.20	12.37
2222	NASDAQ	EFSC	Fri, Aug 17, 2012	11.85	12.45	11.71	12.38
2221	NASDAQ	EFSC	Thu, Aug 16, 2012	11.94	11.95	11.69	11.90
2220	NASDAQ	EFSC	Wed, Aug 15, 2012	11.64	11.96	11.61	11.90
2219	NASDAQ	EFSC	Tue, Aug 14, 2012	11.88	11.88	11.64	11.70
2218	NASDAQ	EFSC	Mon, Aug 13, 2012	11.53	11.76	11.35	11.76
2217	NASDAQ	EFSC	Fri, Aug 10, 2012	11.66	11.70	11.51	11.54
2216	NASDAQ	EFSC	Thu, Aug 9, 2012	12.02	12.02	11.63	11.68
2215	NASDAQ	EFSC	Wed, Aug 8, 2012	12.01	12.12	11.84	12.01
2214	NASDAQ	EFSC	Tue, Aug 7, 2012	12.33	12.41	12.03	12.08
2213	NASDAQ	EFSC	Mon, Aug 6, 2012	12.35	12.66	12.21	12.25
2212	NASDAQ	EFSC	Fri, Aug 3, 2012	11.93	12.48	11.93	12.31
2211	NASDAQ	EFSC	Thu, Aug 2, 2012	11.92	12.09	11.78	11.83
2210	NASDAQ	EFSC	Wed, Aug 1, 2012	12.63	12.65	11.94	11.99
2209	NASDAQ	EFSC	Tue, Jul 31, 2012	12.74	12.75	12.49	12.55
2208	NASDAQ	EFSC	Mon, Jul 30, 2012	12.45	12.95	12.34	12.73
2207	NASDAQ	EFSC	Fri, Jul 27, 2012	12.18	12.47	11.81	12.41
2206	NASDAQ	EFSC	Thu, Jul 26, 2012	11.64	12.25	11.57	12.08
2205	NASDAQ	EFSC	Wed, Jul 25, 2012	11.26	11.48	10.89	11.36
2204	NASDAQ	EFSC	Tue, Jul 24, 2012	11.55	11.55	11.12	11.16
2203	NASDAQ	EFSC	Mon, Jul 23, 2012	11.57	11.63	11.41	11.47
2202	NASDAQ	EFSC	Fri, Jul 20, 2012	11.86	11.89	11.62	11.74
2201	NASDAQ	EFSC	Thu, Jul 19, 2012	12.21	12.21	11.81	12.00
2200	NASDAQ	EFSC	Wed, Jul 18, 2012	12.00	12.36	12.00	12.22
2199	NASDAQ	EFSC	Tue, Jul 17, 2012	11.79	12.10	11.46	11.99
2198	NASDAQ	EFSC	Mon, Jul 16, 2012	11.62	11.74	11.35	11.70
2197	NASDAQ	EFSC	Fri, Jul 13, 2012	11.25	11.78	11.25	11.68
2196	NASDAQ	EFSC	Thu, Jul 12, 2012	11.42	11.47	11.04	11.23
2195	NASDAQ	EFSC	Wed, Jul 11, 2012	11.30	11.55	11.21	11.48
2194	NASDAQ	EFSC	Tue, Jul 10, 2012	11.36	11.36	11.20	11.32
2193	NASDAQ	EFSC	Mon, Jul 9, 2012	11.25	11.49	11.15	11.24
2192	NASDAQ	EFSC	Fri, Jul 6, 2012	11.15	11.37	10.87	11.31
2191	NASDAQ	EFSC	Thu, Jul 5, 2012	11.50	11.50	11.17	11.26
2190	NASDAQ	EFSC	Tue, Jul 3, 2012	11.11	11.81	11.11	11.49
2189	NASDAQ	EFSC	Mon, Jul 2, 2012	10.97	11.24	10.83	11.24
2188	NASDAQ	EFSC	Fri, Jun 29, 2012	10.89	11.10	10.57	10.96
2187	NASDAQ	EFSC	Thu, Jun 28, 2012	10.71	10.87	10.47	10.69
2186	NASDAQ	EFSC	Wed, Jun 27, 2012	10.58	10.92	10.58	10.81
2185	NASDAQ	EFSC	Tue, Jun 26, 2012	10.60	10.69	10.49	10.61
2184	NASDAQ	EFSC	Mon, Jun 25, 2012	10.65	10.75	10.45	10.57
2183	NASDAQ	EFSC	Fri, Jun 22, 2012	10.77	11.05	10.62	10.87
2182	NASDAQ	EFSC	Thu, Jun 21, 2012	10.92	10.99	10.68	10.75
2181	NASDAQ	EFSC	Wed, Jun 20, 2012	10.95	11.07	10.80	10.96
2180	NASDAQ	EFSC	Tue, Jun 19, 2012	10.82	11.10	10.74	10.92
2179	NASDAQ	EFSC	Mon, Jun 18, 2012	10.93	11.18	10.75	10.81
2178	NASDAQ	EFSC	Fri, Jun 15, 2012	10.73	11.09	10.59	10.98
2177	NASDAQ	EFSC	Thu, Jun 14, 2012	10.53	10.82	10.53	10.77
2176	NASDAQ	EFSC	Wed, Jun 13, 2012	10.72	10.92	10.44	10.49
2175	NASDAQ	EFSC	Tue, Jun 12, 2012	10.55	10.82	10.38	10.78
2174	NASDAQ	EFSC	Mon, Jun 11, 2012	11.00	11.00	10.50	10.50
2173	NASDAQ	EFSC	Fri, Jun 8, 2012	10.63	11.04	10.63	10.89
2172	NASDAQ	EFSC	Thu, Jun 7, 2012	10.77	10.85	10.62	10.67
2171	NASDAQ	EFSC	Wed, Jun 6, 2012	10.28	10.67	10.22	10.65
2170	NASDAQ	EFSC	Tue, Jun 5, 2012	10.13	10.36	10.10	10.16
2169	NASDAQ	EFSC	Mon, Jun 4, 2012	10.33	10.35	9.94	10.13
2168	NASDAQ	EFSC	Fri, Jun 1, 2012	10.55	10.69	10.28	10.29
2167	NASDAQ	EFSC	Thu, May 31, 2012	10.80	11.09	10.48	10.81
2166	NASDAQ	EFSC	Wed, May 30, 2012	10.95	11.14	10.80	10.80
2165	NASDAQ	EFSC	Tue, May 29, 2012	11.15	11.18	10.82	11.05
2164	NASDAQ	EFSC	Fri, May 25, 2012	11.00	11.39	10.97	11.07
2163	NASDAQ	EFSC	Thu, May 24, 2012	10.80	10.98	10.60	10.98
2162	NASDAQ	EFSC	Wed, May 23, 2012	10.75	10.94	10.67	10.82
2161	NASDAQ	EFSC	Tue, May 22, 2012	11.21	11.35	10.75	10.83
2160	NASDAQ	EFSC	Mon, May 21, 2012	11.16	11.37	11.08	11.18
2159	NASDAQ	EFSC	Fri, May 18, 2012	11.40	11.55	11.11	11.18
2158	NASDAQ	EFSC	Thu, May 17, 2012	11.42	11.54	11.34	11.40
2157	NASDAQ	EFSC	Wed, May 16, 2012	11.08	11.57	11.03	11.44
2156	NASDAQ	EFSC	Tue, May 15, 2012	11.08	11.21	11.01	11.06
2155	NASDAQ	EFSC	Mon, May 14, 2012	11.28	11.41	11.03	11.08
2154	NASDAQ	EFSC	Fri, May 11, 2012	11.48	11.64	11.37	11.45
2153	NASDAQ	EFSC	Thu, May 10, 2012	11.67	11.85	11.51	11.62
2152	NASDAQ	EFSC	Wed, May 9, 2012	11.54	11.83	11.35	11.53
2151	NASDAQ	EFSC	Tue, May 8, 2012	11.46	11.74	11.46	11.65
2150	NASDAQ	EFSC	Mon, May 7, 2012	11.49	11.73	11.29	11.51
2149	NASDAQ	EFSC	Fri, May 4, 2012	11.76	11.87	11.46	11.51
2148	NASDAQ	EFSC	Thu, May 3, 2012	11.78	12.24	11.72	11.82
2147	NASDAQ	EFSC	Wed, May 2, 2012	11.61	11.84	11.58	11.77
2146	NASDAQ	EFSC	Tue, May 1, 2012	12.15	12.43	11.65	11.70
2145	NASDAQ	EFSC	Mon, Apr 30, 2012	12.22	12.23	12.06	12.09
2144	NASDAQ	EFSC	Fri, Apr 27, 2012	12.02	12.39	11.77	12.29
2143	NASDAQ	EFSC	Thu, Apr 26, 2012	12.03	12.09	11.92	11.95
2142	NASDAQ	EFSC	Wed, Apr 25, 2012	12.24	12.43	11.93	12.11
2141	NASDAQ	EFSC	Tue, Apr 24, 2012	11.86	12.49	11.72	12.12
2140	NASDAQ	EFSC	Mon, Apr 23, 2012	11.22	12.20	11.22	11.89
2139	NASDAQ	EFSC	Fri, Apr 20, 2012	12.03	12.03	11.24	11.33
2138	NASDAQ	EFSC	Thu, Apr 19, 2012	11.49	11.59	11.26	11.29
2137	NASDAQ	EFSC	Wed, Apr 18, 2012	11.74	11.79	11.35	11.50
2136	NASDAQ	EFSC	Tue, Apr 17, 2012	11.86	12.19	11.73	11.84
2135	NASDAQ	EFSC	Mon, Apr 16, 2012	11.52	11.82	11.40	11.71
2134	NASDAQ	EFSC	Fri, Apr 13, 2012	11.63	11.70	11.40	11.51
2133	NASDAQ	EFSC	Thu, Apr 12, 2012	11.31	11.90	11.21	11.77
2132	NASDAQ	EFSC	Wed, Apr 11, 2012	11.20	11.34	11.15	11.34
2131	NASDAQ	EFSC	Tue, Apr 10, 2012	11.09	11.29	10.81	11.05
2130	NASDAQ	EFSC	Mon, Apr 9, 2012	11.18	11.26	11.00	11.14
2129	NASDAQ	EFSC	Thu, Apr 5, 2012	11.01	11.80	11.01	11.41
2128	NASDAQ	EFSC	Wed, Apr 4, 2012	11.90	11.99	11.57	11.61
2127	NASDAQ	EFSC	Tue, Apr 3, 2012	12.08	12.26	11.85	12.09
2126	NASDAQ	EFSC	Mon, Apr 2, 2012	11.76	12.14	11.70	12.08
2125	NASDAQ	EFSC	Fri, Mar 30, 2012	12.10	12.22	11.74	11.74
2124	NASDAQ	EFSC	Thu, Mar 29, 2012	11.74	12.02	11.74	11.99
2123	NASDAQ	EFSC	Wed, Mar 28, 2012	12.06	12.06	11.61	11.86
2122	NASDAQ	EFSC	Tue, Mar 27, 2012	12.19	12.30	11.99	11.99
2121	NASDAQ	EFSC	Mon, Mar 26, 2012	12.21	12.21	11.94	12.15
2120	NASDAQ	EFSC	Fri, Mar 23, 2012	11.57	12.08	11.57	12.04
2119	NASDAQ	EFSC	Thu, Mar 22, 2012	11.67	11.72	11.42	11.71
2118	NASDAQ	EFSC	Wed, Mar 21, 2012	11.96	11.96	11.78	11.84
2117	NASDAQ	EFSC	Tue, Mar 20, 2012	12.06	12.10	11.88	11.88
2116	NASDAQ	EFSC	Mon, Mar 19, 2012	12.04	12.27	11.98	12.19
2115	NASDAQ	EFSC	Fri, Mar 16, 2012	12.19	12.23	11.97	12.04
2114	NASDAQ	EFSC	Thu, Mar 15, 2012	12.13	12.20	11.92	12.19
2113	NASDAQ	EFSC	Wed, Mar 14, 2012	12.11	12.11	11.95	12.01
2112	NASDAQ	EFSC	Tue, Mar 13, 2012	11.82	12.18	11.70	12.06
2111	NASDAQ	EFSC	Mon, Mar 12, 2012	11.73	11.80	11.60	11.73
2110	NASDAQ	EFSC	Fri, Mar 9, 2012	11.39	11.94	11.25	11.70
2109	NASDAQ	EFSC	Thu, Mar 8, 2012	11.45	11.54	11.16	11.41
2108	NASDAQ	EFSC	Wed, Mar 7, 2012	11.33	11.47	11.18	11.41
2107	NASDAQ	EFSC	Tue, Mar 6, 2012	11.24	11.60	11.24	11.31
2106	NASDAQ	EFSC	Mon, Mar 5, 2012	11.17	11.44	11.13	11.42
2105	NASDAQ	EFSC	Fri, Mar 2, 2012	11.43	11.47	11.15	11.17
2104	NASDAQ	EFSC	Thu, Mar 1, 2012	11.64	11.87	11.38	11.39
2103	NASDAQ	EFSC	Wed, Feb 29, 2012	11.45	11.87	11.41	11.60
2102	NASDAQ	EFSC	Tue, Feb 28, 2012	11.55	11.66	11.40	11.44
2101	NASDAQ	EFSC	Mon, Feb 27, 2012	11.79	11.79	11.53	11.54
2100	NASDAQ	EFSC	Fri, Feb 24, 2012	12.03	12.03	11.79	11.84
2099	NASDAQ	EFSC	Thu, Feb 23, 2012	11.57	12.07	11.40	12.00
2098	NASDAQ	EFSC	Wed, Feb 22, 2012	11.77	11.77	11.48	11.51
2097	NASDAQ	EFSC	Tue, Feb 21, 2012	12.17	12.17	11.76	11.83
2096	NASDAQ	EFSC	Fri, Feb 17, 2012	12.21	12.25	12.02	12.12
2095	NASDAQ	EFSC	Thu, Feb 16, 2012	11.61	12.20	11.56	12.14
2094	NASDAQ	EFSC	Wed, Feb 15, 2012	12.08	12.15	11.55	11.60
2093	NASDAQ	EFSC	Tue, Feb 14, 2012	12.01	12.11	11.91	12.03
2092	NASDAQ	EFSC	Mon, Feb 13, 2012	11.71	12.15	11.71	12.04
2091	NASDAQ	EFSC	Fri, Feb 10, 2012	11.72	11.74	11.38	11.54
2090	NASDAQ	EFSC	Thu, Feb 9, 2012	12.31	12.45	11.90	11.91
2089	NASDAQ	EFSC	Wed, Feb 8, 2012	12.37	12.55	12.19	12.32
2088	NASDAQ	EFSC	Tue, Feb 7, 2012	12.31	12.61	12.21	12.38
2087	NASDAQ	EFSC	Mon, Feb 6, 2012	12.58	12.72	12.46	12.54
2086	NASDAQ	EFSC	Fri, Feb 3, 2012	12.96	12.96	12.62	12.75
2085	NASDAQ	EFSC	Thu, Feb 2, 2012	12.78	12.78	12.62	12.73
2084	NASDAQ	EFSC	Wed, Feb 1, 2012	12.48	12.75	12.31	12.73
2083	NASDAQ	EFSC	Tue, Jan 31, 2012	12.47	12.56	12.17	12.39
2082	NASDAQ	EFSC	Mon, Jan 30, 2012	12.20	12.62	12.19	12.34
2081	NASDAQ	EFSC	Fri, Jan 27, 2012	12.54	12.54	11.87	12.35
2080	NASDAQ	EFSC	Thu, Jan 26, 2012	14.47	14.47	12.45	12.55
2079	NASDAQ	EFSC	Wed, Jan 25, 2012	15.02	15.60	14.96	15.47
2078	NASDAQ	EFSC	Tue, Jan 24, 2012	14.61	15.06	14.60	15.02
2077	NASDAQ	EFSC	Mon, Jan 23, 2012	15.00	15.13	14.61	14.72
2076	NASDAQ	EFSC	Fri, Jan 20, 2012	14.72	15.07	14.60	15.05
2075	NASDAQ	EFSC	Thu, Jan 19, 2012	14.84	14.84	14.62	14.77
2074	NASDAQ	EFSC	Wed, Jan 18, 2012	14.62	14.86	14.45	14.85
2073	NASDAQ	EFSC	Tue, Jan 17, 2012	15.05	15.05	14.62	14.67
2072	NASDAQ	EFSC	Fri, Jan 13, 2012	14.87	15.00	14.62	14.98
2071	NASDAQ	EFSC	Thu, Jan 12, 2012	15.08	15.18	15.00	15.10
2070	NASDAQ	EFSC	Wed, Jan 11, 2012	15.10	15.17	15.03	15.17
2069	NASDAQ	EFSC	Tue, Jan 10, 2012	15.24	15.24	15.03	15.14
2068	NASDAQ	EFSC	Mon, Jan 9, 2012	15.16	15.16	14.81	15.02
2067	NASDAQ	EFSC	Fri, Jan 6, 2012	15.39	15.41	15.06	15.15
2066	NASDAQ	EFSC	Thu, Jan 5, 2012	15.15	15.38	14.92	15.35
2065	NASDAQ	EFSC	Wed, Jan 4, 2012	15.13	15.40	14.99	15.21
2064	NASDAQ	EFSC	Tue, Jan 3, 2012	15.19	15.38	14.80	15.27
2063	NASDAQ	EFSC	Fri, Dec 30, 2011	15.10	15.10	14.77	14.80
2062	NASDAQ	EFSC	Thu, Dec 29, 2011	14.93	15.16	14.74	15.04
2061	NASDAQ	EFSC	Wed, Dec 28, 2011	15.15	15.16	14.76	14.80
2060	NASDAQ	EFSC	Tue, Dec 27, 2011	15.31	15.48	15.06	15.22
2059	NASDAQ	EFSC	Fri, Dec 23, 2011	15.50	15.64	15.23	15.33
2058	NASDAQ	EFSC	Thu, Dec 22, 2011	15.66	15.93	15.17	15.36
2057	NASDAQ	EFSC	Wed, Dec 21, 2011	15.69	15.82	15.18	15.65
2056	NASDAQ	EFSC	Tue, Dec 20, 2011	15.17	15.82	14.00	15.80
2055	NASDAQ	EFSC	Mon, Dec 19, 2011	15.02	15.05	14.70	14.80
2054	NASDAQ	EFSC	Fri, Dec 16, 2011	15.00	15.13	14.73	14.93
2053	NASDAQ	EFSC	Thu, Dec 15, 2011	14.95	15.00	14.50	15.00
2052	NASDAQ	EFSC	Wed, Dec 14, 2011	13.89	14.81	13.89	14.78
2051	NASDAQ	EFSC	Tue, Dec 13, 2011	14.44	14.81	13.92	14.02
2050	NASDAQ	EFSC	Mon, Dec 12, 2011	14.49	14.59	14.15	14.34
2049	NASDAQ	EFSC	Fri, Dec 9, 2011	14.15	14.90	14.15	14.75
2048	NASDAQ	EFSC	Thu, Dec 8, 2011	14.69	14.77	14.02	14.07
2047	NASDAQ	EFSC	Wed, Dec 7, 2011	14.78	15.00	14.47	14.90
2046	NASDAQ	EFSC	Tue, Dec 6, 2011	14.65	14.99	14.45	14.86
2045	NASDAQ	EFSC	Mon, Dec 5, 2011	14.61	14.91	14.37	14.67
2044	NASDAQ	EFSC	Fri, Dec 2, 2011	14.51	14.65	14.34	14.47
2043	NASDAQ	EFSC	Thu, Dec 1, 2011	13.83	14.55	13.56	14.26
2042	NASDAQ	EFSC	Wed, Nov 30, 2011	14.21	14.50	13.30	14.44
2041	NASDAQ	EFSC	Tue, Nov 29, 2011	13.61	13.68	13.29	13.55
2040	NASDAQ	EFSC	Mon, Nov 28, 2011	13.72	13.75	13.34	13.65
2039	NASDAQ	EFSC	Fri, Nov 25, 2011	13.20	13.43	13.13	13.19
2038	NASDAQ	EFSC	Wed, Nov 23, 2011	13.80	13.90	13.18	13.25
2037	NASDAQ	EFSC	Tue, Nov 22, 2011	14.04	14.25	13.78	13.94
2036	NASDAQ	EFSC	Mon, Nov 21, 2011	14.40	14.42	14.05	14.08
2035	NASDAQ	EFSC	Fri, Nov 18, 2011	14.55	14.89	14.54	14.66
2034	NASDAQ	EFSC	Thu, Nov 17, 2011	15.11	15.20	14.50	14.55
2033	NASDAQ	EFSC	Wed, Nov 16, 2011	15.34	15.70	15.02	15.08
2032	NASDAQ	EFSC	Tue, Nov 15, 2011	14.81	15.53	14.53	15.53
2031	NASDAQ	EFSC	Mon, Nov 14, 2011	15.40	15.62	14.78	14.97
2030	NASDAQ	EFSC	Fri, Nov 11, 2011	15.44	15.57	15.38	15.41
2029	NASDAQ	EFSC	Thu, Nov 10, 2011	15.15	15.60	14.86	15.19
2028	NASDAQ	EFSC	Wed, Nov 9, 2011	15.25	15.59	14.83	14.83
2027	NASDAQ	EFSC	Tue, Nov 8, 2011	15.66	15.80	15.11	15.71
2026	NASDAQ	EFSC	Mon, Nov 7, 2011	15.88	15.88	15.21	15.55
2025	NASDAQ	EFSC	Fri, Nov 4, 2011	15.83	16.00	15.63	15.91
2024	NASDAQ	EFSC	Thu, Nov 3, 2011	15.51	16.10	15.15	16.01
2023	NASDAQ	EFSC	Wed, Nov 2, 2011	15.04	15.47	14.91	15.39
2022	NASDAQ	EFSC	Tue, Nov 1, 2011	14.90	15.41	14.90	14.90
2021	NASDAQ	EFSC	Mon, Oct 31, 2011	15.46	15.60	15.11	15.43
2020	NASDAQ	EFSC	Fri, Oct 28, 2011	16.05	16.45	14.96	15.73
2019	NASDAQ	EFSC	Thu, Oct 27, 2011	15.99	16.30	15.33	16.24
2018	NASDAQ	EFSC	Wed, Oct 26, 2011	15.84	15.95	15.57	15.70
2017	NASDAQ	EFSC	Tue, Oct 25, 2011	15.44	15.68	15.40	15.48
2016	NASDAQ	EFSC	Mon, Oct 24, 2011	15.50	15.93	15.38	15.86
2015	NASDAQ	EFSC	Fri, Oct 21, 2011	15.49	15.50	15.04	15.47
2014	NASDAQ	EFSC	Thu, Oct 20, 2011	15.19	15.33	14.92	15.31
2013	NASDAQ	EFSC	Wed, Oct 19, 2011	15.08	15.32	15.02	15.14
2012	NASDAQ	EFSC	Tue, Oct 18, 2011	14.44	15.20	14.40	15.17
2011	NASDAQ	EFSC	Mon, Oct 17, 2011	14.56	14.69	14.12	14.28
2010	NASDAQ	EFSC	Fri, Oct 14, 2011	14.53	14.89	14.26	14.77
2009	NASDAQ	EFSC	Thu, Oct 13, 2011	14.28	14.50	14.06	14.50
2008	NASDAQ	EFSC	Wed, Oct 12, 2011	14.29	14.49	14.22	14.40
2007	NASDAQ	EFSC	Tue, Oct 11, 2011	13.80	14.26	13.80	14.26
2006	NASDAQ	EFSC	Mon, Oct 10, 2011	13.74	14.00	13.47	14.00
2005	NASDAQ	EFSC	Fri, Oct 7, 2011	14.00	14.00	13.15	13.41
2004	NASDAQ	EFSC	Thu, Oct 6, 2011	13.90	14.08	13.70	14.04
2003	NASDAQ	EFSC	Wed, Oct 5, 2011	14.19	14.19	13.82	13.99
2002	NASDAQ	EFSC	Tue, Oct 4, 2011	12.61	14.24	12.51	14.12
2001	NASDAQ	EFSC	Mon, Oct 3, 2011	13.46	13.98	12.58	12.59
2000	NASDAQ	EFSC	Fri, Sep 30, 2011	13.12	13.77	13.11	13.59
1999	NASDAQ	EFSC	Thu, Sep 29, 2011	13.27	13.49	12.80	13.33
1998	NASDAQ	EFSC	Wed, Sep 28, 2011	13.47	13.65	12.84	12.86
1997	NASDAQ	EFSC	Tue, Sep 27, 2011	13.31	13.66	12.88	13.47
1996	NASDAQ	EFSC	Mon, Sep 26, 2011	12.98	13.20	12.64	13.09
1995	NASDAQ	EFSC	Fri, Sep 23, 2011	12.99	13.25	12.68	12.84
1994	NASDAQ	EFSC	Thu, Sep 22, 2011	12.84	13.05	12.67	12.85
1993	NASDAQ	EFSC	Wed, Sep 21, 2011	13.14	13.25	12.96	12.98
1992	NASDAQ	EFSC	Tue, Sep 20, 2011	13.50	13.92	13.13	13.18
1991	NASDAQ	EFSC	Mon, Sep 19, 2011	14.05	14.06	13.63	13.70
1990	NASDAQ	EFSC	Fri, Sep 16, 2011	14.52	14.52	14.24	14.34
1989	NASDAQ	EFSC	Thu, Sep 15, 2011	14.45	14.45	14.16	14.40
1988	NASDAQ	EFSC	Wed, Sep 14, 2011	13.75	14.45	13.59	14.25
1987	NASDAQ	EFSC	Tue, Sep 13, 2011	13.46	13.69	13.29	13.63
1986	NASDAQ	EFSC	Mon, Sep 12, 2011	13.11	13.69	13.11	13.42
1985	NASDAQ	EFSC	Fri, Sep 9, 2011	13.81	13.87	13.12	13.42
1984	NASDAQ	EFSC	Thu, Sep 8, 2011	14.40	14.49	13.88	13.95
1983	NASDAQ	EFSC	Wed, Sep 7, 2011	13.85	14.50	13.85	14.48
1982	NASDAQ	EFSC	Tue, Sep 6, 2011	13.13	13.63	13.13	13.57
1981	NASDAQ	EFSC	Fri, Sep 2, 2011	13.80	14.78	13.30	13.40
1980	NASDAQ	EFSC	Thu, Sep 1, 2011	14.75	15.00	14.15	14.17
1979	NASDAQ	EFSC	Wed, Aug 31, 2011	15.15	15.15	14.63	14.80
1978	NASDAQ	EFSC	Tue, Aug 30, 2011	15.00	15.15	14.69	15.02
1977	NASDAQ	EFSC	Mon, Aug 29, 2011	14.49	15.25	14.49	15.16
1976	NASDAQ	EFSC	Fri, Aug 26, 2011	13.84	14.46	13.76	14.40
1975	NASDAQ	EFSC	Thu, Aug 25, 2011	14.39	14.39	13.91	13.93
1974	NASDAQ	EFSC	Wed, Aug 24, 2011	14.12	14.46	14.12	14.39
1973	NASDAQ	EFSC	Tue, Aug 23, 2011	13.46	14.25	13.36	14.25
1972	NASDAQ	EFSC	Mon, Aug 22, 2011	13.69	13.77	13.21	13.21
1971	NASDAQ	EFSC	Fri, Aug 19, 2011	13.16	13.57	13.16	13.22
1970	NASDAQ	EFSC	Thu, Aug 18, 2011	13.62	13.94	13.16	13.42
1969	NASDAQ	EFSC	Wed, Aug 17, 2011	13.96	14.05	13.83	13.88
1968	NASDAQ	EFSC	Tue, Aug 16, 2011	13.60	14.10	13.60	13.89
1967	NASDAQ	EFSC	Mon, Aug 15, 2011	13.24	13.99	13.24	13.82
1966	NASDAQ	EFSC	Fri, Aug 12, 2011	13.85	13.85	12.99	13.08
1965	NASDAQ	EFSC	Thu, Aug 11, 2011	13.09	14.00	13.00	13.67
1964	NASDAQ	EFSC	Wed, Aug 10, 2011	13.52	13.95	12.95	13.00
1963	NASDAQ	EFSC	Tue, Aug 9, 2011	13.36	14.00	12.21	13.99
1962	NASDAQ	EFSC	Mon, Aug 8, 2011	13.85	14.25	12.78	12.92
1961	NASDAQ	EFSC	Fri, Aug 5, 2011	14.00	14.25	13.66	13.86
1960	NASDAQ	EFSC	Thu, Aug 4, 2011	14.16	14.49	13.75	13.80
1959	NASDAQ	EFSC	Wed, Aug 3, 2011	13.73	14.38	13.73	14.34
1958	NASDAQ	EFSC	Tue, Aug 2, 2011	13.88	14.11	13.64	13.65
1957	NASDAQ	EFSC	Mon, Aug 1, 2011	14.06	14.14	13.86	13.95
1956	NASDAQ	EFSC	Fri, Jul 29, 2011	13.71	14.05	13.62	13.95
1955	NASDAQ	EFSC	Thu, Jul 28, 2011	13.95	13.98	13.53	13.84
1954	NASDAQ	EFSC	Wed, Jul 27, 2011	13.28	13.28	12.83	13.00
1953	NASDAQ	EFSC	Tue, Jul 26, 2011	13.59	13.60	13.29	13.32
1952	NASDAQ	EFSC	Mon, Jul 25, 2011	13.57	13.71	13.47	13.53
1951	NASDAQ	EFSC	Fri, Jul 22, 2011	14.07	14.07	13.70	13.74
1950	NASDAQ	EFSC	Thu, Jul 21, 2011	13.68	14.33	13.36	14.03
1949	NASDAQ	EFSC	Wed, Jul 20, 2011	13.61	13.62	13.29	13.58
1948	NASDAQ	EFSC	Tue, Jul 19, 2011	13.20	13.63	13.20	13.60
1947	NASDAQ	EFSC	Mon, Jul 18, 2011	13.32	13.44	13.05	13.10
1946	NASDAQ	EFSC	Fri, Jul 15, 2011	13.34	13.42	13.21	13.37
1945	NASDAQ	EFSC	Thu, Jul 14, 2011	13.12	13.40	13.12	13.30
1944	NASDAQ	EFSC	Wed, Jul 13, 2011	13.33	13.47	13.22	13.45
1943	NASDAQ	EFSC	Tue, Jul 12, 2011	13.35	13.62	13.12	13.20
1942	NASDAQ	EFSC	Mon, Jul 11, 2011	13.47	13.70	13.23	13.37
1941	NASDAQ	EFSC	Fri, Jul 8, 2011	13.60	13.74	13.43	13.71
1940	NASDAQ	EFSC	Thu, Jul 7, 2011	13.75	13.98	13.63	13.86
1939	NASDAQ	EFSC	Wed, Jul 6, 2011	13.12	13.69	12.59	13.62
1938	NASDAQ	EFSC	Tue, Jul 5, 2011	13.41	13.41	12.85	13.20
1937	NASDAQ	EFSC	Fri, Jul 1, 2011	13.55	13.57	13.39	13.43
1936	NASDAQ	EFSC	Thu, Jun 30, 2011	13.28	13.55	13.21	13.53
1935	NASDAQ	EFSC	Wed, Jun 29, 2011	13.85	13.85	13.28	13.30
1934	NASDAQ	EFSC	Tue, Jun 28, 2011	13.83	13.87	13.68	13.76
1933	NASDAQ	EFSC	Mon, Jun 27, 2011	13.27	13.85	13.19	13.84
1932	NASDAQ	EFSC	Fri, Jun 24, 2011	13.06	13.34	12.75	13.30
1931	NASDAQ	EFSC	Thu, Jun 23, 2011	12.65	13.16	12.56	13.02
1930	NASDAQ	EFSC	Wed, Jun 22, 2011	13.37	13.65	12.81	12.85
1929	NASDAQ	EFSC	Tue, Jun 21, 2011	13.49	13.49	13.21	13.49
1928	NASDAQ	EFSC	Mon, Jun 20, 2011	12.98	13.43	12.87	13.42
1927	NASDAQ	EFSC	Fri, Jun 17, 2011	12.99	13.25	12.93	13.07
1926	NASDAQ	EFSC	Thu, Jun 16, 2011	12.76	13.13	12.69	12.86
1925	NASDAQ	EFSC	Wed, Jun 15, 2011	12.59	12.82	12.53	12.79
1924	NASDAQ	EFSC	Tue, Jun 14, 2011	12.81	12.85	12.62	12.74
1923	NASDAQ	EFSC	Mon, Jun 13, 2011	12.66	12.74	12.51	12.64
1922	NASDAQ	EFSC	Fri, Jun 10, 2011	12.63	12.90	12.54	12.63
1921	NASDAQ	EFSC	Thu, Jun 9, 2011	12.48	13.10	12.48	12.75
1920	NASDAQ	EFSC	Wed, Jun 8, 2011	12.93	13.16	12.34	12.43
1919	NASDAQ	EFSC	Tue, Jun 7, 2011	12.95	13.17	12.72	13.00
1918	NASDAQ	EFSC	Mon, Jun 6, 2011	12.81	12.98	12.74	12.78
1917	NASDAQ	EFSC	Fri, Jun 3, 2011	12.92	13.14	12.84	12.84
1916	NASDAQ	EFSC	Thu, Jun 2, 2011	13.07	13.13	12.90	13.06
1915	NASDAQ	EFSC	Wed, Jun 1, 2011	14.07	14.07	12.93	13.04
1914	NASDAQ	EFSC	Tue, May 31, 2011	14.15	14.40	13.90	14.06
1913	NASDAQ	EFSC	Fri, May 27, 2011	13.75	14.24	13.65	14.00
1912	NASDAQ	EFSC	Thu, May 26, 2011	13.30	13.71	13.20	13.69
1911	NASDAQ	EFSC	Wed, May 25, 2011	13.00	13.46	13.00	13.30
1910	NASDAQ	EFSC	Tue, May 24, 2011	13.32	13.45	12.98	13.00
1909	NASDAQ	EFSC	Mon, May 23, 2011	12.94	13.38	12.60	13.20
1908	NASDAQ	EFSC	Fri, May 20, 2011	13.25	13.40	13.16	13.18
1907	NASDAQ	EFSC	Thu, May 19, 2011	13.57	13.60	13.28	13.28
1906	NASDAQ	EFSC	Wed, May 18, 2011	13.51	13.57	13.20	13.56
1905	NASDAQ	EFSC	Tue, May 17, 2011	13.59	13.67	13.39	13.46
1904	NASDAQ	EFSC	Mon, May 16, 2011	13.80	13.85	13.31	13.69
1903	NASDAQ	EFSC	Fri, May 13, 2011	13.83	14.23	13.79	13.90
1902	NASDAQ	EFSC	Thu, May 12, 2011	13.20	13.83	13.05	13.78
1901	NASDAQ	EFSC	Wed, May 11, 2011	13.50	13.55	13.24	13.24
1900	NASDAQ	EFSC	Tue, May 10, 2011	13.40	13.63	13.38	13.58
1899	NASDAQ	EFSC	Mon, May 9, 2011	13.32	13.36	13.20	13.30
1898	NASDAQ	EFSC	Fri, May 6, 2011	13.47	13.72	13.29	13.31
1897	NASDAQ	EFSC	Thu, May 5, 2011	13.27	13.35	13.06	13.20
1896	NASDAQ	EFSC	Wed, May 4, 2011	13.86	14.00	13.28	13.28
1895	NASDAQ	EFSC	Tue, May 3, 2011	14.02	14.15	13.46	13.84
1894	NASDAQ	EFSC	Mon, May 2, 2011	15.00	15.00	13.89	14.04
1893	NASDAQ	EFSC	Fri, Apr 29, 2011	14.35	15.00	13.83	14.90
1892	NASDAQ	EFSC	Thu, Apr 28, 2011	14.43	14.50	14.00	14.35
1891	NASDAQ	EFSC	Wed, Apr 27, 2011	14.19	14.62	14.01	14.20
1890	NASDAQ	EFSC	Tue, Apr 26, 2011	13.95	14.26	13.91	14.20
1889	NASDAQ	EFSC	Mon, Apr 25, 2011	13.71	14.08	13.71	13.95
1888	NASDAQ	EFSC	Thu, Apr 21, 2011	13.69	13.82	13.60	13.79
1887	NASDAQ	EFSC	Wed, Apr 20, 2011	13.66	13.82	13.40	13.58
1886	NASDAQ	EFSC	Tue, Apr 19, 2011	13.16	13.53	13.09	13.36
1885	NASDAQ	EFSC	Mon, Apr 18, 2011	13.21	13.42	13.02	13.07
1884	NASDAQ	EFSC	Fri, Apr 15, 2011	13.28	13.52	13.22	13.48
1883	NASDAQ	EFSC	Thu, Apr 14, 2011	13.31	13.52	13.19	13.27
1882	NASDAQ	EFSC	Wed, Apr 13, 2011	13.70	13.70	13.00	13.47
1881	NASDAQ	EFSC	Tue, Apr 12, 2011	13.80	13.90	13.59	13.60
1880	NASDAQ	EFSC	Mon, Apr 11, 2011	14.44	14.44	13.78	13.88
1879	NASDAQ	EFSC	Fri, Apr 8, 2011	14.72	14.72	14.38	14.38
1878	NASDAQ	EFSC	Thu, Apr 7, 2011	14.61	14.75	14.45	14.59
1877	NASDAQ	EFSC	Wed, Apr 6, 2011	14.35	14.67	13.89	14.62
1876	NASDAQ	EFSC	Tue, Apr 5, 2011	14.25	14.33	14.12	14.29
1875	NASDAQ	EFSC	Mon, Apr 4, 2011	14.25	14.35	14.13	14.24
1874	NASDAQ	EFSC	Fri, Apr 1, 2011	14.11	14.25	13.93	14.18
1873	NASDAQ	EFSC	Thu, Mar 31, 2011	13.97	14.10	13.94	14.07
1872	NASDAQ	EFSC	Wed, Mar 30, 2011	13.75	13.99	13.71	13.99
1871	NASDAQ	EFSC	Tue, Mar 29, 2011	13.32	13.70	13.30	13.67
1870	NASDAQ	EFSC	Mon, Mar 28, 2011	13.53	13.53	13.25	13.28
1869	NASDAQ	EFSC	Fri, Mar 25, 2011	13.69	13.87	13.50	13.52
1868	NASDAQ	EFSC	Thu, Mar 24, 2011	13.45	13.69	13.30	13.67
1867	NASDAQ	EFSC	Wed, Mar 23, 2011	12.67	13.46	12.50	13.32
1866	NASDAQ	EFSC	Tue, Mar 22, 2011	12.85	12.88	12.68	12.68
1865	NASDAQ	EFSC	Mon, Mar 21, 2011	12.23	12.86	12.14	12.86
1864	NASDAQ	EFSC	Fri, Mar 18, 2011	12.16	12.22	11.99	12.08
1863	NASDAQ	EFSC	Thu, Mar 17, 2011	12.52	12.55	11.90	12.05
1862	NASDAQ	EFSC	Wed, Mar 16, 2011	12.31	12.36	11.94	12.17
1861	NASDAQ	EFSC	Tue, Mar 15, 2011	12.11	12.42	12.11	12.30
1860	NASDAQ	EFSC	Mon, Mar 14, 2011	12.51	12.54	12.35	12.45
1859	NASDAQ	EFSC	Fri, Mar 11, 2011	12.55	12.78	12.51	12.66
1858	NASDAQ	EFSC	Thu, Mar 10, 2011	12.85	12.89	12.50	12.63
1857	NASDAQ	EFSC	Wed, Mar 9, 2011	13.12	13.25	12.93	13.00
1856	NASDAQ	EFSC	Tue, Mar 8, 2011	12.57	13.13	12.57	13.13
1855	NASDAQ	EFSC	Mon, Mar 7, 2011	12.90	12.95	12.57	12.58
1854	NASDAQ	EFSC	Fri, Mar 4, 2011	12.95	12.95	12.76	12.83
1853	NASDAQ	EFSC	Thu, Mar 3, 2011	12.84	12.95	12.74	12.95
1852	NASDAQ	EFSC	Wed, Mar 2, 2011	12.85	13.01	12.51	12.65
1851	NASDAQ	EFSC	Tue, Mar 1, 2011	13.23	13.23	12.69	12.81
1850	NASDAQ	EFSC	Mon, Feb 28, 2011	13.37	13.37	12.95	13.23
1849	NASDAQ	EFSC	Fri, Feb 25, 2011	13.09	13.26	12.97	13.26
1848	NASDAQ	EFSC	Thu, Feb 24, 2011	13.05	13.10	12.92	13.07
1847	NASDAQ	EFSC	Wed, Feb 23, 2011	13.13	13.25	12.60	13.05
1846	NASDAQ	EFSC	Tue, Feb 22, 2011	13.02	13.18	12.92	13.04
1845	NASDAQ	EFSC	Fri, Feb 18, 2011	13.15	13.35	13.00	13.25
1844	NASDAQ	EFSC	Thu, Feb 17, 2011	12.78	13.16	12.78	13.16
1843	NASDAQ	EFSC	Wed, Feb 16, 2011	12.81	12.92	12.47	12.78
1842	NASDAQ	EFSC	Tue, Feb 15, 2011	12.44	12.75	12.44	12.72
1841	NASDAQ	EFSC	Mon, Feb 14, 2011	12.59	12.63	12.39	12.53
1840	NASDAQ	EFSC	Fri, Feb 11, 2011	12.33	12.57	12.32	12.55
1839	NASDAQ	EFSC	Thu, Feb 10, 2011	12.55	12.69	12.20	12.40
1838	NASDAQ	EFSC	Wed, Feb 9, 2011	12.71	12.82	12.52	12.62
1837	NASDAQ	EFSC	Tue, Feb 8, 2011	12.78	12.96	12.56	12.89
1836	NASDAQ	EFSC	Mon, Feb 7, 2011	12.68	12.86	12.64	12.77
1835	NASDAQ	EFSC	Fri, Feb 4, 2011	12.81	12.81	12.50	12.63
1834	NASDAQ	EFSC	Thu, Feb 3, 2011	12.89	12.95	12.74	12.80
1833	NASDAQ	EFSC	Wed, Feb 2, 2011	12.95	13.10	12.90	12.94
1832	NASDAQ	EFSC	Tue, Feb 1, 2011	13.09	13.09	12.90	13.00
1831	NASDAQ	EFSC	Mon, Jan 31, 2011	12.93	13.20	12.90	12.98
1830	NASDAQ	EFSC	Fri, Jan 28, 2011	13.22	13.38	12.75	12.79
1829	NASDAQ	EFSC	Thu, Jan 27, 2011	13.36	13.41	12.95	13.27
1828	NASDAQ	EFSC	Wed, Jan 26, 2011	12.46	13.50	12.39	13.50
1827	NASDAQ	EFSC	Tue, Jan 25, 2011	11.90	12.47	11.81	12.38
1826	NASDAQ	EFSC	Mon, Jan 24, 2011	11.51	11.72	11.51	11.70
1825	NASDAQ	EFSC	Fri, Jan 21, 2011	11.62	11.92	11.52	11.55
1824	NASDAQ	EFSC	Thu, Jan 20, 2011	11.64	11.76	11.49	11.50
1823	NASDAQ	EFSC	Wed, Jan 19, 2011	11.85	11.95	11.66	11.66
1822	NASDAQ	EFSC	Tue, Jan 18, 2011	12.00	12.01	11.81	12.01
1821	NASDAQ	EFSC	Fri, Jan 14, 2011	12.00	12.01	11.66	12.01
1820	NASDAQ	EFSC	Thu, Jan 13, 2011	12.09	12.09	11.87	12.00
1819	NASDAQ	EFSC	Wed, Jan 12, 2011	11.31	12.08	11.31	12.08
1818	NASDAQ	EFSC	Tue, Jan 11, 2011	11.23	11.37	11.06	11.17
1817	NASDAQ	EFSC	Mon, Jan 10, 2011	11.20	11.29	10.85	11.13
1816	NASDAQ	EFSC	Fri, Jan 7, 2011	11.00	11.00	10.88	10.97
1815	NASDAQ	EFSC	Thu, Jan 6, 2011	11.10	11.10	10.79	11.00
1814	NASDAQ	EFSC	Wed, Jan 5, 2011	10.76	11.13	10.66	11.09
1813	NASDAQ	EFSC	Tue, Jan 4, 2011	10.89	10.89	10.52	10.53
1812	NASDAQ	EFSC	Mon, Jan 3, 2011	10.56	10.92	10.56	10.90
1811	NASDAQ	EFSC	Fri, Dec 31, 2010	10.67	10.67	10.38	10.46
1810	NASDAQ	EFSC	Thu, Dec 30, 2010	10.75	10.79	10.64	10.66
1809	NASDAQ	EFSC	Wed, Dec 29, 2010	10.74	10.90	10.63	10.80
1808	NASDAQ	EFSC	Tue, Dec 28, 2010	10.77	10.77	10.55	10.68
1807	NASDAQ	EFSC	Mon, Dec 27, 2010	10.76	10.89	10.65	10.89
1806	NASDAQ	EFSC	Thu, Dec 23, 2010	10.93	10.93	10.74	10.81
1805	NASDAQ	EFSC	Wed, Dec 22, 2010	10.90	10.96	10.80	10.89
1804	NASDAQ	EFSC	Tue, Dec 21, 2010	10.90	10.95	10.88	10.95
1803	NASDAQ	EFSC	Mon, Dec 20, 2010	10.95	10.95	10.65	10.85
1802	NASDAQ	EFSC	Fri, Dec 17, 2010	10.91	10.94	10.49	10.94
1801	NASDAQ	EFSC	Thu, Dec 16, 2010	10.73	10.94	10.69	10.94
1800	NASDAQ	EFSC	Wed, Dec 15, 2010	10.47	10.69	10.18	10.69
1799	NASDAQ	EFSC	Tue, Dec 14, 2010	10.74	10.78	10.33	10.52
1798	NASDAQ	EFSC	Mon, Dec 13, 2010	10.82	10.83	10.34	10.65
1797	NASDAQ	EFSC	Fri, Dec 10, 2010	10.85	10.85	10.48	10.82
1796	NASDAQ	EFSC	Thu, Dec 9, 2010	10.75	10.82	10.44	10.82
1795	NASDAQ	EFSC	Wed, Dec 8, 2010	10.60	10.75	10.44	10.68
1794	NASDAQ	EFSC	Tue, Dec 7, 2010	10.25	10.57	10.06	10.55
1793	NASDAQ	EFSC	Mon, Dec 6, 2010	10.21	10.21	10.02	10.16
1792	NASDAQ	EFSC	Fri, Dec 3, 2010	10.18	10.33	9.89	10.26
1791	NASDAQ	EFSC	Thu, Dec 2, 2010	10.36	10.38	10.10	10.27
1790	NASDAQ	EFSC	Wed, Dec 1, 2010	10.23	10.41	10.00	10.33
1789	NASDAQ	EFSC	Tue, Nov 30, 2010	10.40	10.40	9.92	9.97
1788	NASDAQ	EFSC	Mon, Nov 29, 2010	10.23	10.59	10.08	10.51
1787	NASDAQ	EFSC	Fri, Nov 26, 2010	10.44	10.45	10.24	10.28
1786	NASDAQ	EFSC	Wed, Nov 24, 2010	10.33	10.51	10.23	10.46
1785	NASDAQ	EFSC	Tue, Nov 23, 2010	10.26	10.39	10.21	10.23
1784	NASDAQ	EFSC	Mon, Nov 22, 2010	10.65	10.65	10.11	10.44
1783	NASDAQ	EFSC	Fri, Nov 19, 2010	10.70	10.75	10.36	10.75
1782	NASDAQ	EFSC	Thu, Nov 18, 2010	10.86	10.86	10.38	10.67
1781	NASDAQ	EFSC	Wed, Nov 17, 2010	10.74	10.85	10.52	10.75
1780	NASDAQ	EFSC	Tue, Nov 16, 2010	10.50	10.81	10.31	10.75
1779	NASDAQ	EFSC	Mon, Nov 15, 2010	10.59	10.70	10.53	10.61
1778	NASDAQ	EFSC	Fri, Nov 12, 2010	10.72	10.83	10.60	10.60
1777	NASDAQ	EFSC	Thu, Nov 11, 2010	10.62	10.98	10.56	10.87
1776	NASDAQ	EFSC	Wed, Nov 10, 2010	10.82	10.85	10.50	10.75
1775	NASDAQ	EFSC	Tue, Nov 9, 2010	10.73	10.85	10.49	10.74
1774	NASDAQ	EFSC	Mon, Nov 8, 2010	10.44	10.77	10.25	10.74
1773	NASDAQ	EFSC	Fri, Nov 5, 2010	10.50	10.57	9.99	10.51
1772	NASDAQ	EFSC	Thu, Nov 4, 2010	9.93	10.49	9.78	10.49
1771	NASDAQ	EFSC	Wed, Nov 3, 2010	9.84	9.91	9.52	9.70
1770	NASDAQ	EFSC	Tue, Nov 2, 2010	9.76	9.91	9.74	9.86
1769	NASDAQ	EFSC	Mon, Nov 1, 2010	9.87	10.01	9.58	9.58
1768	NASDAQ	EFSC	Fri, Oct 29, 2010	9.59	10.05	9.59	9.87
1767	NASDAQ	EFSC	Thu, Oct 28, 2010	10.08	10.08	9.60	9.68
1766	NASDAQ	EFSC	Wed, Oct 27, 2010	10.33	10.37	9.83	9.94
1765	NASDAQ	EFSC	Tue, Oct 26, 2010	10.35	10.50	10.35	10.44
1764	NASDAQ	EFSC	Mon, Oct 25, 2010	10.43	10.70	10.23	10.45
1763	NASDAQ	EFSC	Fri, Oct 22, 2010	9.39	10.44	9.39	10.40
1762	NASDAQ	EFSC	Thu, Oct 21, 2010	9.35	9.42	9.17	9.33
1761	NASDAQ	EFSC	Wed, Oct 20, 2010	9.15	9.27	9.11	9.24
1760	NASDAQ	EFSC	Tue, Oct 19, 2010	9.01	9.27	8.92	9.06
1759	NASDAQ	EFSC	Mon, Oct 18, 2010	9.04	9.28	8.62	9.20
1758	NASDAQ	EFSC	Fri, Oct 15, 2010	9.10	9.11	8.80	8.99
1757	NASDAQ	EFSC	Thu, Oct 14, 2010	9.02	9.25	8.71	9.19
1756	NASDAQ	EFSC	Wed, Oct 13, 2010	8.92	9.19	8.67	9.06
1755	NASDAQ	EFSC	Tue, Oct 12, 2010	8.99	8.99	8.73	8.89
1754	NASDAQ	EFSC	Mon, Oct 11, 2010	9.29	9.29	8.91	9.05
1753	NASDAQ	EFSC	Fri, Oct 8, 2010	9.13	9.29	8.93	9.24
1752	NASDAQ	EFSC	Thu, Oct 7, 2010	9.27	9.27	9.01	9.15
1751	NASDAQ	EFSC	Wed, Oct 6, 2010	9.20	9.21	8.98	9.17
1750	NASDAQ	EFSC	Tue, Oct 5, 2010	9.00	9.22	8.92	9.20
1749	NASDAQ	EFSC	Mon, Oct 4, 2010	9.22	9.22	8.81	8.86
1748	NASDAQ	EFSC	Fri, Oct 1, 2010	9.30	9.30	8.83	9.05
1747	NASDAQ	EFSC	Thu, Sep 30, 2010	9.08	9.53	9.08	9.30
1746	NASDAQ	EFSC	Wed, Sep 29, 2010	8.70	9.05	8.70	9.03
1745	NASDAQ	EFSC	Tue, Sep 28, 2010	8.41	8.76	8.22	8.74
1744	NASDAQ	EFSC	Mon, Sep 27, 2010	8.64	8.66	8.36	8.38
1743	NASDAQ	EFSC	Fri, Sep 24, 2010	8.49	8.66	8.34	8.61
1742	NASDAQ	EFSC	Thu, Sep 23, 2010	8.46	8.62	8.38	8.38
1741	NASDAQ	EFSC	Wed, Sep 22, 2010	8.49	8.71	8.45	8.53
1740	NASDAQ	EFSC	Tue, Sep 21, 2010	8.46	8.66	8.43	8.55
1739	NASDAQ	EFSC	Mon, Sep 20, 2010	8.27	8.48	8.21	8.48
1738	NASDAQ	EFSC	Fri, Sep 17, 2010	8.46	8.48	8.22	8.27
1737	NASDAQ	EFSC	Thu, Sep 16, 2010	8.42	8.42	8.31	8.32
1736	NASDAQ	EFSC	Wed, Sep 15, 2010	8.47	8.47	8.17	8.34
1735	NASDAQ	EFSC	Tue, Sep 14, 2010	8.45	8.45	8.19	8.23
1734	NASDAQ	EFSC	Mon, Sep 13, 2010	8.30	8.51	8.24	8.44
1733	NASDAQ	EFSC	Fri, Sep 10, 2010	8.27	8.28	8.10	8.21
1732	NASDAQ	EFSC	Thu, Sep 9, 2010	8.40	8.46	8.24	8.24
1731	NASDAQ	EFSC	Wed, Sep 8, 2010	8.14	8.35	8.08	8.31
1730	NASDAQ	EFSC	Tue, Sep 7, 2010	8.42	8.48	8.12	8.14
1729	NASDAQ	EFSC	Fri, Sep 3, 2010	8.40	8.72	8.33	8.48
1728	NASDAQ	EFSC	Thu, Sep 2, 2010	8.48	8.69	8.28	8.50
1727	NASDAQ	EFSC	Wed, Sep 1, 2010	8.25	8.51	8.10	8.51
1726	NASDAQ	EFSC	Tue, Aug 31, 2010	8.10	8.29	7.97	8.09
1725	NASDAQ	EFSC	Mon, Aug 30, 2010	8.72	8.73	8.11	8.11
1724	NASDAQ	EFSC	Fri, Aug 27, 2010	8.50	8.80	8.26	8.79
1723	NASDAQ	EFSC	Thu, Aug 26, 2010	8.65	8.66	8.36	8.36
1722	NASDAQ	EFSC	Wed, Aug 25, 2010	8.02	8.66	8.02	8.64
1721	NASDAQ	EFSC	Tue, Aug 24, 2010	7.95	8.14	7.95	7.96
1720	NASDAQ	EFSC	Mon, Aug 23, 2010	8.60	8.60	7.98	8.00
1719	NASDAQ	EFSC	Fri, Aug 20, 2010	8.38	8.74	8.28	8.36
1718	NASDAQ	EFSC	Thu, Aug 19, 2010	9.09	9.25	8.38	8.40
1717	NASDAQ	EFSC	Wed, Aug 18, 2010	9.20	9.26	9.05	9.10
1716	NASDAQ	EFSC	Tue, Aug 17, 2010	9.12	9.28	9.00	9.24
1715	NASDAQ	EFSC	Mon, Aug 16, 2010	8.90	9.19	8.90	8.98
1714	NASDAQ	EFSC	Fri, Aug 13, 2010	8.97	9.42	8.92	8.94
1713	NASDAQ	EFSC	Thu, Aug 12, 2010	9.04	9.20	8.99	9.01
1712	NASDAQ	EFSC	Wed, Aug 11, 2010	9.56	9.86	9.11	9.16
1711	NASDAQ	EFSC	Tue, Aug 10, 2010	10.06	10.06	9.62	9.78
1710	NASDAQ	EFSC	Mon, Aug 9, 2010	9.97	10.25	9.87	10.23
1709	NASDAQ	EFSC	Fri, Aug 6, 2010	9.96	10.14	9.81	9.90
1708	NASDAQ	EFSC	Thu, Aug 5, 2010	10.09	10.33	10.04	10.15
1707	NASDAQ	EFSC	Wed, Aug 4, 2010	10.20	10.41	10.11	10.16
1706	NASDAQ	EFSC	Tue, Aug 3, 2010	10.19	10.35	10.00	10.11
1705	NASDAQ	EFSC	Mon, Aug 2, 2010	10.38	10.38	9.89	10.27
1704	NASDAQ	EFSC	Fri, Jul 30, 2010	9.82	10.57	9.80	10.24
1703	NASDAQ	EFSC	Thu, Jul 29, 2010	10.24	10.29	9.88	9.98
1702	NASDAQ	EFSC	Wed, Jul 28, 2010	10.76	10.76	10.14	10.17
1701	NASDAQ	EFSC	Tue, Jul 27, 2010	10.59	10.97	10.39	10.82
1700	NASDAQ	EFSC	Mon, Jul 26, 2010	10.14	10.57	9.86	10.51
1699	NASDAQ	EFSC	Fri, Jul 23, 2010	9.55	10.31	9.43	10.19
1698	NASDAQ	EFSC	Thu, Jul 22, 2010	9.45	9.56	9.35	9.53
1697	NASDAQ	EFSC	Wed, Jul 21, 2010	9.77	9.87	9.12	9.19
1696	NASDAQ	EFSC	Tue, Jul 20, 2010	9.05	9.63	9.05	9.48
1695	NASDAQ	EFSC	Mon, Jul 19, 2010	9.41	9.63	9.15	9.33
1694	NASDAQ	EFSC	Fri, Jul 16, 2010	9.67	9.84	9.26	9.35
1693	NASDAQ	EFSC	Thu, Jul 15, 2010	10.23	10.26	9.54	9.78
1692	NASDAQ	EFSC	Wed, Jul 14, 2010	10.32	10.34	10.10	10.24
1691	NASDAQ	EFSC	Tue, Jul 13, 2010	9.90	10.35	9.78	10.34
1690	NASDAQ	EFSC	Mon, Jul 12, 2010	9.81	10.03	9.72	9.72
1689	NASDAQ	EFSC	Fri, Jul 9, 2010	9.82	9.88	9.53	9.80
1688	NASDAQ	EFSC	Thu, Jul 8, 2010	9.93	10.13	9.46	9.70
1687	NASDAQ	EFSC	Wed, Jul 7, 2010	9.30	9.93	9.30	9.85
1686	NASDAQ	EFSC	Tue, Jul 6, 2010	9.91	10.02	9.23	9.23
1685	NASDAQ	EFSC	Fri, Jul 2, 2010	9.78	10.07	9.78	9.81
1684	NASDAQ	EFSC	Thu, Jul 1, 2010	9.72	9.85	9.37	9.67
1683	NASDAQ	EFSC	Wed, Jun 30, 2010	10.25	10.32	9.60	9.64
1682	NASDAQ	EFSC	Tue, Jun 29, 2010	10.50	10.68	10.06	10.22
1681	NASDAQ	EFSC	Mon, Jun 28, 2010	10.55	10.89	10.25	10.73
1680	NASDAQ	EFSC	Fri, Jun 25, 2010	10.14	10.63	9.91	10.62
1679	NASDAQ	EFSC	Thu, Jun 24, 2010	9.75	10.16	9.75	10.06
1678	NASDAQ	EFSC	Wed, Jun 23, 2010	9.73	9.96	9.50	9.85
1677	NASDAQ	EFSC	Tue, Jun 22, 2010	10.00	10.14	9.33	9.76
1676	NASDAQ	EFSC	Mon, Jun 21, 2010	10.31	10.31	9.59	9.93
1675	NASDAQ	EFSC	Fri, Jun 18, 2010	9.92	10.41	9.86	10.12
1674	NASDAQ	EFSC	Thu, Jun 17, 2010	9.87	9.92	9.49	9.77
1673	NASDAQ	EFSC	Wed, Jun 16, 2010	9.92	9.94	9.73	9.75
1672	NASDAQ	EFSC	Tue, Jun 15, 2010	9.74	9.88	9.50	9.80
1671	NASDAQ	EFSC	Mon, Jun 14, 2010	9.67	10.10	9.58	9.64
1670	NASDAQ	EFSC	Fri, Jun 11, 2010	9.24	9.77	9.11	9.74
1669	NASDAQ	EFSC	Thu, Jun 10, 2010	9.29	9.43	8.86	9.42
1668	NASDAQ	EFSC	Wed, Jun 9, 2010	9.36	9.43	9.01	9.12
1667	NASDAQ	EFSC	Tue, Jun 8, 2010	9.37	9.50	8.98	9.23
1666	NASDAQ	EFSC	Mon, Jun 7, 2010	9.85	10.19	9.20	9.30
1665	NASDAQ	EFSC	Fri, Jun 4, 2010	9.67	10.07	9.36	9.62
1664	NASDAQ	EFSC	Thu, Jun 3, 2010	9.92	10.21	9.64	9.94
1663	NASDAQ	EFSC	Wed, Jun 2, 2010	9.35	10.00	9.25	9.99
1662	NASDAQ	EFSC	Tue, Jun 1, 2010	9.93	10.10	9.34	9.34
1661	NASDAQ	EFSC	Fri, May 28, 2010	10.26	10.38	9.95	10.06
1660	NASDAQ	EFSC	Thu, May 27, 2010	10.03	10.35	9.76	10.33
1659	NASDAQ	EFSC	Wed, May 26, 2010	9.59	10.21	9.59	9.79
1658	NASDAQ	EFSC	Tue, May 25, 2010	9.27	9.71	9.26	9.36
1657	NASDAQ	EFSC	Mon, May 24, 2010	9.56	10.17	9.27	9.43
1656	NASDAQ	EFSC	Fri, May 21, 2010	9.42	9.83	9.29	9.55
1655	NASDAQ	EFSC	Thu, May 20, 2010	10.31	10.31	9.38	9.45
1654	NASDAQ	EFSC	Wed, May 19, 2010	10.56	10.56	10.28	10.32
1653	NASDAQ	EFSC	Tue, May 18, 2010	11.14	11.14	10.56	10.57
1652	NASDAQ	EFSC	Mon, May 17, 2010	10.95	11.13	10.75	10.97
1651	NASDAQ	EFSC	Fri, May 14, 2010	10.90	10.99	10.71	10.87
1650	NASDAQ	EFSC	Thu, May 13, 2010	11.34	11.38	11.01	11.16
1649	NASDAQ	EFSC	Wed, May 12, 2010	11.02	11.47	10.80	11.42
1648	NASDAQ	EFSC	Tue, May 11, 2010	10.15	11.38	10.15	11.07
1647	NASDAQ	EFSC	Mon, May 10, 2010	10.20	10.48	10.04	10.25
1646	NASDAQ	EFSC	Fri, May 7, 2010	10.29	10.50	9.87	10.01
1645	NASDAQ	EFSC	Thu, May 6, 2010	10.65	10.79	10.25	10.27
1644	NASDAQ	EFSC	Wed, May 5, 2010	10.81	11.01	10.61	10.71
1643	NASDAQ	EFSC	Tue, May 4, 2010	10.73	10.96	10.55	10.83
1642	NASDAQ	EFSC	Mon, May 3, 2010	10.55	10.95	10.53	10.92
1641	NASDAQ	EFSC	Fri, Apr 30, 2010	10.85	10.85	10.51	10.51
1640	NASDAQ	EFSC	Thu, Apr 29, 2010	10.63	10.94	10.45	10.88
1639	NASDAQ	EFSC	Wed, Apr 28, 2010	10.58	10.69	10.40	10.63
1638	NASDAQ	EFSC	Tue, Apr 27, 2010	10.61	10.83	10.29	10.47
1637	NASDAQ	EFSC	Mon, Apr 26, 2010	10.70	10.86	10.56	10.71
1636	NASDAQ	EFSC	Fri, Apr 23, 2010	10.73	10.85	10.63	10.69
1635	NASDAQ	EFSC	Thu, Apr 22, 2010	10.81	10.98	10.74	10.81
1634	NASDAQ	EFSC	Wed, Apr 21, 2010	11.17	11.17	10.81	10.94
1633	NASDAQ	EFSC	Tue, Apr 20, 2010	11.05	11.05	10.82	10.90
1632	NASDAQ	EFSC	Mon, Apr 19, 2010	10.95	11.15	10.95	11.01
1631	NASDAQ	EFSC	Fri, Apr 16, 2010	11.07	11.07	10.85	11.00
1630	NASDAQ	EFSC	Thu, Apr 15, 2010	10.86	11.19	10.86	11.07
1629	NASDAQ	EFSC	Wed, Apr 14, 2010	10.88	11.04	10.71	11.00
1628	NASDAQ	EFSC	Tue, Apr 13, 2010	11.00	11.06	10.72	10.79
1627	NASDAQ	EFSC	Mon, Apr 12, 2010	10.97	11.14	10.89	10.95
1626	NASDAQ	EFSC	Fri, Apr 9, 2010	10.93	11.46	10.88	11.00
1625	NASDAQ	EFSC	Thu, Apr 8, 2010	10.91	11.11	10.88	10.92
1624	NASDAQ	EFSC	Wed, Apr 7, 2010	11.17	11.31	10.83	10.93
1623	NASDAQ	EFSC	Tue, Apr 6, 2010	11.34	11.36	11.02	11.22
1622	NASDAQ	EFSC	Mon, Apr 5, 2010	11.34	11.79	11.17	11.39
1621	NASDAQ	EFSC	Thu, Apr 1, 2010	11.12	11.88	11.12	11.25
1620	NASDAQ	EFSC	Wed, Mar 31, 2010	11.03	11.39	10.71	11.06
1619	NASDAQ	EFSC	Tue, Mar 30, 2010	11.31	11.61	11.02	11.13
1618	NASDAQ	EFSC	Mon, Mar 29, 2010	11.29	11.47	11.03	11.32
1617	NASDAQ	EFSC	Fri, Mar 26, 2010	11.46	11.89	11.25	11.30
1616	NASDAQ	EFSC	Thu, Mar 25, 2010	11.19	12.28	11.19	11.37
1615	NASDAQ	EFSC	Wed, Mar 24, 2010	10.93	11.38	10.90	11.12
1614	NASDAQ	EFSC	Tue, Mar 23, 2010	11.00	11.00	10.70	10.94
1613	NASDAQ	EFSC	Mon, Mar 22, 2010	10.64	11.00	10.64	10.98
1612	NASDAQ	EFSC	Fri, Mar 19, 2010	10.17	10.85	10.04	10.74
1611	NASDAQ	EFSC	Thu, Mar 18, 2010	10.27	10.27	9.99	10.07
1610	NASDAQ	EFSC	Wed, Mar 17, 2010	9.85	10.39	9.85	10.26
1609	NASDAQ	EFSC	Tue, Mar 16, 2010	9.39	9.97	9.39	9.87
1608	NASDAQ	EFSC	Mon, Mar 15, 2010	9.28	9.45	9.21	9.37
1607	NASDAQ	EFSC	Fri, Mar 12, 2010	9.42	9.43	9.27	9.28
1606	NASDAQ	EFSC	Thu, Mar 11, 2010	9.29	9.41	9.20	9.41
1605	NASDAQ	EFSC	Wed, Mar 10, 2010	9.08	9.40	9.08	9.40
1604	NASDAQ	EFSC	Tue, Mar 9, 2010	9.11	9.25	8.95	9.10
1603	NASDAQ	EFSC	Mon, Mar 8, 2010	9.16	9.21	8.91	9.14
1602	NASDAQ	EFSC	Fri, Mar 5, 2010	9.26	9.30	9.18	9.21
1601	NASDAQ	EFSC	Thu, Mar 4, 2010	9.30	9.30	9.20	9.22
1600	NASDAQ	EFSC	Wed, Mar 3, 2010	9.23	9.33	9.06	9.31
1599	NASDAQ	EFSC	Tue, Mar 2, 2010	9.00	9.39	8.95	9.33
1598	NASDAQ	EFSC	Mon, Mar 1, 2010	8.77	9.05	8.63	9.01
1597	NASDAQ	EFSC	Fri, Feb 26, 2010	8.92	9.13	8.57	8.57
1596	NASDAQ	EFSC	Thu, Feb 25, 2010	9.07	9.07	8.62	8.89
1595	NASDAQ	EFSC	Wed, Feb 24, 2010	9.32	9.34	9.07	9.23
1594	NASDAQ	EFSC	Tue, Feb 23, 2010	9.23	9.40	8.96	9.34
1593	NASDAQ	EFSC	Mon, Feb 22, 2010	9.19	9.25	9.15	9.25
1592	NASDAQ	EFSC	Fri, Feb 19, 2010	9.12	9.25	9.08	9.19
1591	NASDAQ	EFSC	Thu, Feb 18, 2010	9.06	9.18	9.01	9.13
1590	NASDAQ	EFSC	Wed, Feb 17, 2010	8.91	9.22	8.53	9.10
1589	NASDAQ	EFSC	Tue, Feb 16, 2010	8.45	8.89	8.00	8.85
1588	NASDAQ	EFSC	Fri, Feb 12, 2010	8.40	8.55	8.30	8.36
1587	NASDAQ	EFSC	Thu, Feb 11, 2010	8.50	8.51	8.41	8.49
1586	NASDAQ	EFSC	Wed, Feb 10, 2010	8.57	8.57	8.34	8.54
1585	NASDAQ	EFSC	Tue, Feb 9, 2010	8.59	8.78	8.38	8.64
1584	NASDAQ	EFSC	Mon, Feb 8, 2010	8.70	8.70	8.41	8.41
1583	NASDAQ	EFSC	Fri, Feb 5, 2010	8.72	8.82	8.52	8.71
1582	NASDAQ	EFSC	Thu, Feb 4, 2010	8.93	9.19	8.43	8.71
1581	NASDAQ	EFSC	Wed, Feb 3, 2010	9.06	9.08	8.85	9.00
1580	NASDAQ	EFSC	Tue, Feb 2, 2010	9.38	9.38	9.07	9.11
1579	NASDAQ	EFSC	Mon, Feb 1, 2010	9.35	9.39	9.00	9.31
1578	NASDAQ	EFSC	Fri, Jan 29, 2010	9.15	9.34	9.00	9.34
1577	NASDAQ	EFSC	Thu, Jan 28, 2010	9.03	9.23	8.95	9.11
1576	NASDAQ	EFSC	Wed, Jan 27, 2010	8.80	9.12	8.80	9.00
1575	NASDAQ	EFSC	Tue, Jan 26, 2010	9.14	9.33	8.76	8.76
1574	NASDAQ	EFSC	Mon, Jan 25, 2010	9.35	9.35	9.04	9.16
1573	NASDAQ	EFSC	Fri, Jan 22, 2010	9.35	9.54	9.16	9.25
1572	NASDAQ	EFSC	Thu, Jan 21, 2010	9.34	9.60	9.21	9.31
1571	NASDAQ	EFSC	Wed, Jan 20, 2010	9.65	9.65	9.09	9.29
1570	NASDAQ	EFSC	Tue, Jan 19, 2010	9.25	9.74	9.02	9.72
1569	NASDAQ	EFSC	Fri, Jan 15, 2010	9.28	9.28	8.75	9.23
1568	NASDAQ	EFSC	Thu, Jan 14, 2010	7.98	9.28	7.81	9.22
1567	NASDAQ	EFSC	Wed, Jan 13, 2010	8.05	8.10	7.90	8.00
1566	NASDAQ	EFSC	Tue, Jan 12, 2010	7.97	8.19	7.92	8.05
1565	NASDAQ	EFSC	Mon, Jan 11, 2010	7.96	8.17	7.77	8.09
1564	NASDAQ	EFSC	Fri, Jan 8, 2010	7.70	7.91	7.70	7.91
1563	NASDAQ	EFSC	Thu, Jan 7, 2010	7.66	7.88	7.66	7.72
1562	NASDAQ	EFSC	Wed, Jan 6, 2010	7.61	7.74	7.53	7.65
1561	NASDAQ	EFSC	Tue, Jan 5, 2010	7.96	7.96	7.51	7.62
1560	NASDAQ	EFSC	Mon, Jan 4, 2010	7.86	8.00	7.75	8.00
1559	NASDAQ	EFSC	Thu, Dec 31, 2009	7.52	7.90	7.52	7.71
1558	NASDAQ	EFSC	Wed, Dec 30, 2009	7.40	7.50	7.36	7.50
1557	NASDAQ	EFSC	Tue, Dec 29, 2009	7.50	7.50	7.35	7.42
1556	NASDAQ	EFSC	Mon, Dec 28, 2009	7.25	7.49	7.25	7.45
1555	NASDAQ	EFSC	Thu, Dec 24, 2009	7.39	7.42	7.23	7.32
1554	NASDAQ	EFSC	Wed, Dec 23, 2009	7.25	7.48	7.23	7.37
1553	NASDAQ	EFSC	Tue, Dec 22, 2009	7.50	7.58	7.22	7.25
1552	NASDAQ	EFSC	Mon, Dec 21, 2009	7.35	7.77	7.35	7.72
1551	NASDAQ	EFSC	Fri, Dec 18, 2009	7.69	7.84	7.21	7.30
1550	NASDAQ	EFSC	Thu, Dec 17, 2009	7.44	7.84	7.44	7.60
1549	NASDAQ	EFSC	Wed, Dec 16, 2009	7.77	7.99	7.45	7.49
1548	NASDAQ	EFSC	Tue, Dec 15, 2009	7.81	7.95	7.66	7.66
1547	NASDAQ	EFSC	Mon, Dec 14, 2009	7.67	8.00	7.65	7.84
1546	NASDAQ	EFSC	Fri, Dec 11, 2009	7.56	7.66	7.41	7.59
1545	NASDAQ	EFSC	Thu, Dec 10, 2009	7.70	7.70	7.49	7.52
1544	NASDAQ	EFSC	Wed, Dec 9, 2009	7.64	7.75	7.50	7.67
1543	NASDAQ	EFSC	Tue, Dec 8, 2009	8.22	8.22	7.60	7.61
1542	NASDAQ	EFSC	Mon, Dec 7, 2009	7.91	7.93	7.59	7.81
1541	NASDAQ	EFSC	Fri, Dec 4, 2009	7.94	8.01	7.00	7.86
1540	NASDAQ	EFSC	Thu, Dec 3, 2009	7.91	7.92	7.70	7.72
1539	NASDAQ	EFSC	Wed, Dec 2, 2009	7.98	8.27	7.78	7.89
1538	NASDAQ	EFSC	Tue, Dec 1, 2009	7.79	7.95	7.52	7.83
1537	NASDAQ	EFSC	Mon, Nov 30, 2009	7.53	7.89	7.25	7.67
1536	NASDAQ	EFSC	Fri, Nov 27, 2009	7.70	8.01	7.51	7.51
1535	NASDAQ	EFSC	Wed, Nov 25, 2009	8.16	8.26	7.92	7.92
1534	NASDAQ	EFSC	Tue, Nov 24, 2009	8.15	8.27	7.76	8.09
1533	NASDAQ	EFSC	Mon, Nov 23, 2009	8.18	8.39	8.00	8.12
1532	NASDAQ	EFSC	Fri, Nov 20, 2009	7.81	8.33	7.70	8.00
1531	NASDAQ	EFSC	Thu, Nov 19, 2009	8.27	8.28	7.81	7.91
1530	NASDAQ	EFSC	Wed, Nov 18, 2009	8.39	8.50	7.80	8.36
1529	NASDAQ	EFSC	Tue, Nov 17, 2009	7.95	8.47	7.91	8.41
1528	NASDAQ	EFSC	Mon, Nov 16, 2009	7.63	8.49	7.63	8.03
1527	NASDAQ	EFSC	Fri, Nov 13, 2009	7.72	7.80	7.26	7.50
1526	NASDAQ	EFSC	Thu, Nov 12, 2009	8.11	8.26	7.69	7.70
1525	NASDAQ	EFSC	Wed, Nov 11, 2009	7.99	8.18	7.90	7.99
1524	NASDAQ	EFSC	Tue, Nov 10, 2009	8.01	8.26	7.45	7.86
1523	NASDAQ	EFSC	Mon, Nov 9, 2009	8.50	8.56	7.88	8.01
1522	NASDAQ	EFSC	Fri, Nov 6, 2009	8.45	8.59	8.27	8.42
1521	NASDAQ	EFSC	Thu, Nov 5, 2009	8.70	8.70	8.36	8.58
1520	NASDAQ	EFSC	Wed, Nov 4, 2009	8.44	8.50	8.00	8.00
1519	NASDAQ	EFSC	Tue, Nov 3, 2009	8.60	8.60	8.20	8.40
1518	NASDAQ	EFSC	Mon, Nov 2, 2009	8.59	8.80	8.22	8.69
1517	NASDAQ	EFSC	Fri, Oct 30, 2009	8.60	8.87	8.35	8.53
1516	NASDAQ	EFSC	Thu, Oct 29, 2009	8.83	8.91	8.60	8.73
1515	NASDAQ	EFSC	Wed, Oct 28, 2009	8.56	8.91	8.56	8.69
1514	NASDAQ	EFSC	Tue, Oct 27, 2009	8.35	8.85	8.29	8.61
1513	NASDAQ	EFSC	Mon, Oct 26, 2009	8.30	8.87	8.17	8.18
1512	NASDAQ	EFSC	Fri, Oct 23, 2009	8.24	8.68	8.14	8.14
1511	NASDAQ	EFSC	Thu, Oct 22, 2009	8.20	8.54	8.11	8.45
1510	NASDAQ	EFSC	Wed, Oct 21, 2009	8.24	8.69	8.00	8.17
1509	NASDAQ	EFSC	Tue, Oct 20, 2009	8.48	8.49	8.15	8.15
1508	NASDAQ	EFSC	Mon, Oct 19, 2009	8.21	8.40	8.14	8.19
1507	NASDAQ	EFSC	Fri, Oct 16, 2009	8.55	8.69	8.05	8.14
1506	NASDAQ	EFSC	Thu, Oct 15, 2009	9.09	9.09	8.42	8.60
1505	NASDAQ	EFSC	Wed, Oct 14, 2009	8.90	9.40	8.75	9.17
1504	NASDAQ	EFSC	Tue, Oct 13, 2009	8.91	9.00	8.69	8.70
1503	NASDAQ	EFSC	Mon, Oct 12, 2009	9.03	9.41	8.89	8.95
1502	NASDAQ	EFSC	Fri, Oct 9, 2009	8.76	9.03	8.70	8.88
1501	NASDAQ	EFSC	Thu, Oct 8, 2009	8.98	9.24	8.84	8.89
1500	NASDAQ	EFSC	Wed, Oct 7, 2009	8.87	9.40	8.75	8.92
1499	NASDAQ	EFSC	Tue, Oct 6, 2009	8.90	9.30	8.90	9.25
1498	NASDAQ	EFSC	Mon, Oct 5, 2009	8.83	9.24	8.74	8.80
1497	NASDAQ	EFSC	Fri, Oct 2, 2009	8.77	9.45	8.77	8.98
1496	NASDAQ	EFSC	Thu, Oct 1, 2009	9.33	9.33	8.74	8.92
1495	NASDAQ	EFSC	Wed, Sep 30, 2009	9.77	9.82	9.25	9.25
1494	NASDAQ	EFSC	Tue, Sep 29, 2009	9.91	9.99	9.69	9.71
1493	NASDAQ	EFSC	Mon, Sep 28, 2009	9.99	9.99	9.61	9.87
1492	NASDAQ	EFSC	Fri, Sep 25, 2009	9.55	10.18	9.55	10.01
1491	NASDAQ	EFSC	Thu, Sep 24, 2009	10.06	10.15	9.55	9.55
1490	NASDAQ	EFSC	Wed, Sep 23, 2009	10.10	10.35	9.84	9.90
1489	NASDAQ	EFSC	Tue, Sep 22, 2009	10.80	10.80	9.99	10.05
1488	NASDAQ	EFSC	Mon, Sep 21, 2009	10.62	10.87	10.28	10.71
1487	NASDAQ	EFSC	Fri, Sep 18, 2009	11.15	11.15	10.44	10.75
1486	NASDAQ	EFSC	Thu, Sep 17, 2009	10.86	11.18	10.78	11.18
1485	NASDAQ	EFSC	Wed, Sep 16, 2009	10.67	11.10	10.67	11.00
1484	NASDAQ	EFSC	Tue, Sep 15, 2009	11.18	11.22	10.64	10.65
1483	NASDAQ	EFSC	Mon, Sep 14, 2009	10.70	11.19	10.70	11.18
1482	NASDAQ	EFSC	Fri, Sep 11, 2009	11.04	11.14	10.90	10.91
1481	NASDAQ	EFSC	Thu, Sep 10, 2009	11.04	11.29	10.70	11.05
1480	NASDAQ	EFSC	Wed, Sep 9, 2009	10.93	11.31	10.93	11.06
1479	NASDAQ	EFSC	Tue, Sep 8, 2009	11.51	11.51	10.68	10.91
1478	NASDAQ	EFSC	Fri, Sep 4, 2009	11.00	11.50	10.76	11.43
1477	NASDAQ	EFSC	Thu, Sep 3, 2009	11.09	11.09	10.55	11.01
1476	NASDAQ	EFSC	Wed, Sep 2, 2009	10.94	11.45	10.94	11.00
1475	NASDAQ	EFSC	Tue, Sep 1, 2009	11.12	11.98	10.95	10.95
1474	NASDAQ	EFSC	Mon, Aug 31, 2009	11.57	11.95	11.09	11.25
1473	NASDAQ	EFSC	Fri, Aug 28, 2009	12.24	12.24	11.54	11.76
1472	NASDAQ	EFSC	Thu, Aug 27, 2009	11.89	12.25	11.67	12.24
1471	NASDAQ	EFSC	Wed, Aug 26, 2009	12.07	12.15	11.84	12.10
1470	NASDAQ	EFSC	Tue, Aug 25, 2009	12.01	12.19	11.75	11.94
1469	NASDAQ	EFSC	Mon, Aug 24, 2009	11.89	12.17	11.40	12.09
1468	NASDAQ	EFSC	Fri, Aug 21, 2009	11.51	12.10	11.16	11.88
1467	NASDAQ	EFSC	Thu, Aug 20, 2009	11.16	11.45	11.16	11.39
1466	NASDAQ	EFSC	Wed, Aug 19, 2009	11.14	11.37	10.97	11.23
1465	NASDAQ	EFSC	Tue, Aug 18, 2009	10.71	11.20	10.71	11.17
1464	NASDAQ	EFSC	Mon, Aug 17, 2009	10.75	10.85	10.40	10.65
1463	NASDAQ	EFSC	Fri, Aug 14, 2009	11.15	11.15	10.63	10.82
1462	NASDAQ	EFSC	Thu, Aug 13, 2009	11.44	11.44	10.62	11.14
1461	NASDAQ	EFSC	Wed, Aug 12, 2009	10.97	11.50	10.50	11.38
1460	NASDAQ	EFSC	Tue, Aug 11, 2009	11.39	11.39	10.63	10.92
1459	NASDAQ	EFSC	Mon, Aug 10, 2009	11.48	11.60	11.08	11.51
1458	NASDAQ	EFSC	Fri, Aug 7, 2009	10.96	11.91	10.89	11.63
1457	NASDAQ	EFSC	Thu, Aug 6, 2009	11.68	12.00	10.57	10.71
1456	NASDAQ	EFSC	Wed, Aug 5, 2009	11.90	12.00	11.05	11.25
1455	NASDAQ	EFSC	Tue, Aug 4, 2009	10.99	11.98	10.92	11.89
1454	NASDAQ	EFSC	Mon, Aug 3, 2009	10.74	11.35	10.51	11.35
1453	NASDAQ	EFSC	Fri, Jul 31, 2009	10.98	11.00	10.48	10.79
1452	NASDAQ	EFSC	Thu, Jul 30, 2009	11.00	11.50	10.59	11.08
1451	NASDAQ	EFSC	Wed, Jul 29, 2009	10.85	11.09	10.85	11.00
1450	NASDAQ	EFSC	Tue, Jul 28, 2009	10.37	11.00	10.17	11.00
1449	NASDAQ	EFSC	Mon, Jul 27, 2009	10.43	10.52	10.31	10.51
1448	NASDAQ	EFSC	Fri, Jul 24, 2009	10.13	10.44	10.07	10.44
1447	NASDAQ	EFSC	Thu, Jul 23, 2009	10.05	10.37	9.62	10.35
1446	NASDAQ	EFSC	Wed, Jul 22, 2009	10.14	10.32	10.03	10.11
1445	NASDAQ	EFSC	Tue, Jul 21, 2009	10.11	10.37	9.74	10.32
1444	NASDAQ	EFSC	Mon, Jul 20, 2009	10.36	10.36	9.58	10.00
1443	NASDAQ	EFSC	Fri, Jul 17, 2009	10.22	10.36	10.20	10.35
1442	NASDAQ	EFSC	Thu, Jul 16, 2009	9.89	10.25	9.72	10.25
1441	NASDAQ	EFSC	Wed, Jul 15, 2009	9.68	10.00	9.37	10.00
1440	NASDAQ	EFSC	Tue, Jul 14, 2009	9.29	9.61	9.20	9.46
1439	NASDAQ	EFSC	Mon, Jul 13, 2009	9.42	9.62	9.25	9.40
1438	NASDAQ	EFSC	Fri, Jul 10, 2009	8.91	9.45	8.79	9.39
1437	NASDAQ	EFSC	Thu, Jul 9, 2009	9.52	9.52	8.96	8.96
1436	NASDAQ	EFSC	Wed, Jul 8, 2009	9.59	9.76	9.21	9.45
1435	NASDAQ	EFSC	Tue, Jul 7, 2009	9.76	9.80	9.40	9.50
1434	NASDAQ	EFSC	Mon, Jul 6, 2009	9.68	9.93	9.50	9.77
1433	NASDAQ	EFSC	Thu, Jul 2, 2009	9.63	9.98	9.62	9.77
1432	NASDAQ	EFSC	Wed, Jul 1, 2009	9.24	9.94	9.24	9.84
1431	NASDAQ	EFSC	Tue, Jun 30, 2009	9.24	9.70	9.02	9.09
1430	NASDAQ	EFSC	Mon, Jun 29, 2009	8.95	9.39	8.48	9.22
1429	NASDAQ	EFSC	Fri, Jun 26, 2009	8.82	9.25	8.11	9.00
1428	NASDAQ	EFSC	Thu, Jun 25, 2009	8.59	8.91	8.36	8.91
1427	NASDAQ	EFSC	Wed, Jun 24, 2009	8.90	9.49	8.51	8.67
1426	NASDAQ	EFSC	Tue, Jun 23, 2009	9.01	9.01	8.66	8.76
1425	NASDAQ	EFSC	Mon, Jun 22, 2009	8.97	9.08	8.70	8.89
1424	NASDAQ	EFSC	Fri, Jun 19, 2009	8.99	9.09	8.47	9.09
1423	NASDAQ	EFSC	Thu, Jun 18, 2009	8.51	9.12	8.51	9.10
1422	NASDAQ	EFSC	Wed, Jun 17, 2009	8.07	8.57	8.07	8.51
1421	NASDAQ	EFSC	Tue, Jun 16, 2009	8.82	8.82	8.02	8.04
1420	NASDAQ	EFSC	Mon, Jun 15, 2009	8.58	8.81	8.58	8.66
1419	NASDAQ	EFSC	Fri, Jun 12, 2009	8.80	8.98	8.60	8.84
1418	NASDAQ	EFSC	Thu, Jun 11, 2009	8.92	9.23	8.79	8.93
1417	NASDAQ	EFSC	Wed, Jun 10, 2009	9.23	9.23	8.72	8.86
1416	NASDAQ	EFSC	Tue, Jun 9, 2009	8.97	9.23	8.75	9.14
1415	NASDAQ	EFSC	Mon, Jun 8, 2009	9.01	9.14	8.69	8.98
1414	NASDAQ	EFSC	Fri, Jun 5, 2009	9.32	9.43	8.93	8.98
1413	NASDAQ	EFSC	Thu, Jun 4, 2009	9.63	9.73	8.55	9.22
1412	NASDAQ	EFSC	Wed, Jun 3, 2009	9.63	9.70	8.84	9.64
1411	NASDAQ	EFSC	Tue, Jun 2, 2009	9.00	9.75	8.63	9.72
1410	NASDAQ	EFSC	Mon, Jun 1, 2009	8.07	8.96	8.07	8.95
1409	NASDAQ	EFSC	Fri, May 29, 2009	8.21	8.31	7.75	7.88
1408	NASDAQ	EFSC	Thu, May 28, 2009	8.30	8.72	7.80	8.15
1407	NASDAQ	EFSC	Wed, May 27, 2009	8.94	9.48	8.50	8.54
1406	NASDAQ	EFSC	Tue, May 26, 2009	8.37	9.05	8.37	9.00
1405	NASDAQ	EFSC	Fri, May 22, 2009	8.63	8.89	8.40	8.41
1404	NASDAQ	EFSC	Thu, May 21, 2009	8.55	9.10	8.33	8.58
1403	NASDAQ	EFSC	Wed, May 20, 2009	9.36	9.36	8.57	8.68
1402	NASDAQ	EFSC	Tue, May 19, 2009	9.36	9.37	8.91	9.23
1401	NASDAQ	EFSC	Mon, May 18, 2009	8.68	9.51	8.68	9.50
1400	NASDAQ	EFSC	Fri, May 15, 2009	9.24	9.24	8.49	8.50
1399	NASDAQ	EFSC	Thu, May 14, 2009	8.83	9.30	8.83	9.10
1398	NASDAQ	EFSC	Wed, May 13, 2009	8.95	9.32	8.74	8.74
1397	NASDAQ	EFSC	Tue, May 12, 2009	9.00	9.68	8.95	8.96
1396	NASDAQ	EFSC	Mon, May 11, 2009	9.29	9.61	8.93	8.93
1395	NASDAQ	EFSC	Fri, May 8, 2009	8.70	9.99	8.70	9.81
1394	NASDAQ	EFSC	Thu, May 7, 2009	9.38	9.38	8.45	8.57
1393	NASDAQ	EFSC	Wed, May 6, 2009	8.80	10.01	8.80	9.17
1392	NASDAQ	EFSC	Tue, May 5, 2009	9.50	10.09	9.01	9.17
1391	NASDAQ	EFSC	Mon, May 4, 2009	9.04	10.01	9.04	9.55
1390	NASDAQ	EFSC	Fri, May 1, 2009	9.79	9.79	8.96	8.96
1389	NASDAQ	EFSC	Thu, Apr 30, 2009	10.08	10.21	9.68	9.85
1388	NASDAQ	EFSC	Wed, Apr 29, 2009	9.76	10.13	8.81	10.00
1387	NASDAQ	EFSC	Tue, Apr 28, 2009	8.64	10.26	8.49	9.62
1386	NASDAQ	EFSC	Mon, Apr 27, 2009	9.73	9.96	8.72	8.73
1385	NASDAQ	EFSC	Fri, Apr 24, 2009	9.52	10.20	9.46	9.96
1384	NASDAQ	EFSC	Thu, Apr 23, 2009	9.96	9.96	9.54	9.54
1383	NASDAQ	EFSC	Wed, Apr 22, 2009	10.01	10.26	9.86	9.92
1382	NASDAQ	EFSC	Tue, Apr 21, 2009	9.67	10.37	9.45	10.25
1381	NASDAQ	EFSC	Mon, Apr 20, 2009	10.60	10.76	9.52	9.67
1380	NASDAQ	EFSC	Fri, Apr 17, 2009	10.92	10.93	10.57	10.92
1379	NASDAQ	EFSC	Thu, Apr 16, 2009	10.98	11.03	10.75	10.91
1378	NASDAQ	EFSC	Wed, Apr 15, 2009	10.22	10.60	10.22	10.57
1377	NASDAQ	EFSC	Tue, Apr 14, 2009	10.80	10.90	9.94	10.28
1376	NASDAQ	EFSC	Mon, Apr 13, 2009	10.84	11.06	10.51	11.06
1375	NASDAQ	EFSC	Thu, Apr 9, 2009	9.86	11.40	9.85	11.07
1374	NASDAQ	EFSC	Wed, Apr 8, 2009	9.76	9.89	9.43	9.61
1373	NASDAQ	EFSC	Tue, Apr 7, 2009	10.21	10.25	9.69	9.69
1372	NASDAQ	EFSC	Mon, Apr 6, 2009	11.23	11.23	10.22	10.37
1371	NASDAQ	EFSC	Fri, Apr 3, 2009	11.20	11.46	11.09	11.46
1370	NASDAQ	EFSC	Thu, Apr 2, 2009	10.64	11.10	10.51	11.00
1369	NASDAQ	EFSC	Wed, Apr 1, 2009	9.76	10.76	9.76	10.36
1368	NASDAQ	EFSC	Tue, Mar 31, 2009	10.55	10.55	9.76	9.76
1367	NASDAQ	EFSC	Mon, Mar 30, 2009	10.39	11.00	10.08	10.35
1366	NASDAQ	EFSC	Fri, Mar 27, 2009	11.05	11.24	10.53	10.74
1365	NASDAQ	EFSC	Thu, Mar 26, 2009	11.06	11.44	10.83	11.35
1364	NASDAQ	EFSC	Wed, Mar 25, 2009	10.39	11.25	10.01	10.88
1363	NASDAQ	EFSC	Tue, Mar 24, 2009	11.31	11.71	10.22	10.30
1362	NASDAQ	EFSC	Mon, Mar 23, 2009	10.25	11.50	10.25	11.50
1361	NASDAQ	EFSC	Fri, Mar 20, 2009	10.08	10.79	9.84	9.86
1360	NASDAQ	EFSC	Thu, Mar 19, 2009	10.08	11.04	10.07	10.65
1359	NASDAQ	EFSC	Wed, Mar 18, 2009	10.72	11.24	10.24	11.24
1358	NASDAQ	EFSC	Tue, Mar 17, 2009	10.02	10.82	9.78	10.75
1357	NASDAQ	EFSC	Mon, Mar 16, 2009	10.49	10.49	9.67	9.98
1356	NASDAQ	EFSC	Fri, Mar 13, 2009	9.58	10.50	8.99	10.15
1355	NASDAQ	EFSC	Thu, Mar 12, 2009	7.97	9.57	7.56	9.56
1354	NASDAQ	EFSC	Wed, Mar 11, 2009	8.70	8.81	7.85	8.05
1353	NASDAQ	EFSC	Tue, Mar 10, 2009	7.90	8.97	7.44	8.45
1352	NASDAQ	EFSC	Mon, Mar 9, 2009	8.54	8.82	7.52	7.52
1351	NASDAQ	EFSC	Fri, Mar 6, 2009	8.54	8.80	7.73	8.68
1350	NASDAQ	EFSC	Thu, Mar 5, 2009	9.11	9.20	8.44	8.44
1349	NASDAQ	EFSC	Wed, Mar 4, 2009	9.25	9.25	8.61	9.20
1348	NASDAQ	EFSC	Tue, Mar 3, 2009	9.24	9.71	9.08	9.08
1347	NASDAQ	EFSC	Mon, Mar 2, 2009	9.17	9.96	9.06	9.06
1346	NASDAQ	EFSC	Fri, Feb 27, 2009	9.85	10.29	9.17	9.18
1345	NASDAQ	EFSC	Thu, Feb 26, 2009	10.98	11.10	10.02	10.02
1344	NASDAQ	EFSC	Wed, Feb 25, 2009	11.13	11.31	10.41	10.89
1343	NASDAQ	EFSC	Tue, Feb 24, 2009	10.27	11.23	9.89	11.21
1342	NASDAQ	EFSC	Mon, Feb 23, 2009	11.00	11.00	9.90	10.11
1341	NASDAQ	EFSC	Fri, Feb 20, 2009	10.44	11.23	10.30	10.91
1340	NASDAQ	EFSC	Thu, Feb 19, 2009	10.98	11.39	10.46	10.53
1339	NASDAQ	EFSC	Wed, Feb 18, 2009	11.12	11.41	10.75	10.75
1338	NASDAQ	EFSC	Tue, Feb 17, 2009	11.25	11.84	10.86	10.92
1337	NASDAQ	EFSC	Fri, Feb 13, 2009	11.26	11.97	11.08	11.81
1336	NASDAQ	EFSC	Thu, Feb 12, 2009	11.54	12.05	10.43	11.08
1335	NASDAQ	EFSC	Wed, Feb 11, 2009	11.65	12.24	11.63	11.75
1334	NASDAQ	EFSC	Tue, Feb 10, 2009	12.51	12.77	11.64	11.64
1333	NASDAQ	EFSC	Mon, Feb 9, 2009	12.69	12.79	12.10	12.67
1332	NASDAQ	EFSC	Fri, Feb 6, 2009	12.59	12.65	12.09	12.65
1331	NASDAQ	EFSC	Thu, Feb 5, 2009	11.59	12.74	11.52	12.29
1330	NASDAQ	EFSC	Wed, Feb 4, 2009	12.14	12.45	11.21	11.67
1329	NASDAQ	EFSC	Tue, Feb 3, 2009	11.83	12.21	11.24	12.18
1328	NASDAQ	EFSC	Mon, Feb 2, 2009	11.00	11.74	10.51	11.74
1327	NASDAQ	EFSC	Fri, Jan 30, 2009	11.22	11.29	10.42	10.50
1326	NASDAQ	EFSC	Thu, Jan 29, 2009	11.46	11.46	10.72	11.10
1325	NASDAQ	EFSC	Wed, Jan 28, 2009	11.14	11.81	10.78	11.67
1324	NASDAQ	EFSC	Tue, Jan 27, 2009	10.70	11.15	10.47	11.15
1323	NASDAQ	EFSC	Mon, Jan 26, 2009	11.13	12.08	10.73	11.11
1322	NASDAQ	EFSC	Fri, Jan 23, 2009	10.31	11.21	10.31	11.14
1321	NASDAQ	EFSC	Thu, Jan 22, 2009	11.35	11.69	10.38	10.83
1320	NASDAQ	EFSC	Wed, Jan 21, 2009	10.22	11.80	10.22	11.65
1319	NASDAQ	EFSC	Tue, Jan 20, 2009	12.91	12.96	10.04	10.07
1318	NASDAQ	EFSC	Fri, Jan 16, 2009	12.05	12.50	12.05	12.48
1317	NASDAQ	EFSC	Thu, Jan 15, 2009	11.73	12.51	11.30	12.23
1316	NASDAQ	EFSC	Wed, Jan 14, 2009	12.05	12.53	11.24	11.70
1315	NASDAQ	EFSC	Tue, Jan 13, 2009	12.08	12.43	12.05	12.12
1314	NASDAQ	EFSC	Mon, Jan 12, 2009	12.79	13.65	12.07	12.07
1313	NASDAQ	EFSC	Fri, Jan 9, 2009	13.26	13.74	12.72	12.81
1312	NASDAQ	EFSC	Thu, Jan 8, 2009	13.43	14.10	13.35	13.53
1311	NASDAQ	EFSC	Wed, Jan 7, 2009	14.27	14.30	13.56	13.71
1310	NASDAQ	EFSC	Tue, Jan 6, 2009	14.55	15.05	13.98	14.58
1309	NASDAQ	EFSC	Mon, Jan 5, 2009	14.87	14.87	13.78	14.32
1308	NASDAQ	EFSC	Fri, Jan 2, 2009	15.25	15.25	14.17	14.81
1307	NASDAQ	EFSC	Wed, Dec 31, 2008	14.47	15.24	13.79	15.24
1306	NASDAQ	EFSC	Tue, Dec 30, 2008	13.33	14.38	13.00	14.38
1305	NASDAQ	EFSC	Mon, Dec 29, 2008	13.82	14.21	13.07	13.31
1304	NASDAQ	EFSC	Fri, Dec 26, 2008	13.76	14.23	13.67	13.84
1303	NASDAQ	EFSC	Wed, Dec 24, 2008	14.06	14.28	13.26	13.60
1302	NASDAQ	EFSC	Tue, Dec 23, 2008	15.02	15.02	13.68	14.26
1301	NASDAQ	EFSC	Mon, Dec 22, 2008	14.57	15.02	13.53	15.02
1300	NASDAQ	EFSC	Fri, Dec 19, 2008	15.03	15.49	13.90	14.46
1299	NASDAQ	EFSC	Thu, Dec 18, 2008	14.97	14.99	13.77	14.18
1298	NASDAQ	EFSC	Wed, Dec 17, 2008	14.29	14.98	13.23	14.41
1297	NASDAQ	EFSC	Tue, Dec 16, 2008	13.25	14.59	12.69	14.59
1296	NASDAQ	EFSC	Mon, Dec 15, 2008	14.57	14.57	12.75	12.86
1295	NASDAQ	EFSC	Fri, Dec 12, 2008	12.75	14.50	12.75	14.50
1294	NASDAQ	EFSC	Thu, Dec 11, 2008	13.27	14.87	13.00	13.09
1293	NASDAQ	EFSC	Wed, Dec 10, 2008	13.96	14.90	13.38	13.99
1292	NASDAQ	EFSC	Tue, Dec 9, 2008	14.49	16.65	13.50	13.70
1291	NASDAQ	EFSC	Mon, Dec 8, 2008	14.25	15.00	13.85	15.00
1290	NASDAQ	EFSC	Fri, Dec 5, 2008	13.41	14.25	12.55	14.25
1289	NASDAQ	EFSC	Thu, Dec 4, 2008	13.96	13.99	13.08	13.08
1288	NASDAQ	EFSC	Wed, Dec 3, 2008	13.50	14.00	13.50	13.68
1287	NASDAQ	EFSC	Tue, Dec 2, 2008	11.86	14.00	11.86	14.00
1286	NASDAQ	EFSC	Mon, Dec 1, 2008	13.94	13.94	11.49	11.49
1285	NASDAQ	EFSC	Fri, Nov 28, 2008	14.75	14.93	14.00	14.25
1284	NASDAQ	EFSC	Wed, Nov 26, 2008	13.70	14.99	12.84	14.99
1283	NASDAQ	EFSC	Tue, Nov 25, 2008	13.43	14.25	12.83	14.25
1282	NASDAQ	EFSC	Mon, Nov 24, 2008	13.90	14.89	12.71	13.92
1281	NASDAQ	EFSC	Fri, Nov 21, 2008	12.70	14.10	12.30	14.10
1280	NASDAQ	EFSC	Thu, Nov 20, 2008	13.00	13.84	12.56	12.60
1279	NASDAQ	EFSC	Wed, Nov 19, 2008	14.25	15.17	12.81	13.01
1278	NASDAQ	EFSC	Tue, Nov 18, 2008	15.20	15.20	14.25	14.27
1277	NASDAQ	EFSC	Mon, Nov 17, 2008	14.75	16.20	14.51	14.75
1276	NASDAQ	EFSC	Fri, Nov 14, 2008	15.88	16.77	14.85	14.85
1275	NASDAQ	EFSC	Thu, Nov 13, 2008	16.21	17.44	15.06	16.17
1274	NASDAQ	EFSC	Wed, Nov 12, 2008	17.10	17.10	16.00	16.00
1273	NASDAQ	EFSC	Tue, Nov 11, 2008	16.58	17.91	16.16	17.55
1272	NASDAQ	EFSC	Mon, Nov 10, 2008	18.36	18.60	16.60	16.83
1271	NASDAQ	EFSC	Fri, Nov 7, 2008	17.24	18.30	16.88	18.10
1270	NASDAQ	EFSC	Thu, Nov 6, 2008	17.64	18.23	16.88	17.07
1269	NASDAQ	EFSC	Wed, Nov 5, 2008	18.59	19.24	17.51	17.87
1268	NASDAQ	EFSC	Tue, Nov 4, 2008	18.40	19.00	18.26	19.00
1267	NASDAQ	EFSC	Mon, Nov 3, 2008	18.39	18.74	17.31	18.39
1266	NASDAQ	EFSC	Fri, Oct 31, 2008	16.70	18.55	16.66	18.55
1265	NASDAQ	EFSC	Thu, Oct 30, 2008	16.75	18.00	16.31	17.49
1264	NASDAQ	EFSC	Wed, Oct 29, 2008	16.63	17.12	14.77	16.30
1263	NASDAQ	EFSC	Tue, Oct 28, 2008	14.23	16.75	13.65	16.75
1262	NASDAQ	EFSC	Mon, Oct 27, 2008	15.45	16.99	13.31	13.75
1261	NASDAQ	EFSC	Fri, Oct 24, 2008	13.26	15.10	13.26	14.65
1260	NASDAQ	EFSC	Thu, Oct 23, 2008	15.19	15.62	12.91	14.45
1259	NASDAQ	EFSC	Wed, Oct 22, 2008	14.56	16.07	14.56	14.97
1258	NASDAQ	EFSC	Tue, Oct 21, 2008	15.16	16.14	15.00	15.00
1257	NASDAQ	EFSC	Mon, Oct 20, 2008	15.26	15.50	15.25	15.50
1256	NASDAQ	EFSC	Fri, Oct 17, 2008	15.25	15.59	14.60	15.25
1255	NASDAQ	EFSC	Thu, Oct 16, 2008	15.40	16.54	15.39	15.90
1254	NASDAQ	EFSC	Wed, Oct 15, 2008	16.50	17.43	14.84	15.32
1253	NASDAQ	EFSC	Tue, Oct 14, 2008	17.65	17.83	16.43	16.58
1252	NASDAQ	EFSC	Mon, Oct 13, 2008	16.92	17.43	15.85	16.75
1251	NASDAQ	EFSC	Fri, Oct 10, 2008	15.14	16.00	14.52	15.58
1250	NASDAQ	EFSC	Thu, Oct 9, 2008	17.46	17.94	15.46	15.46
1249	NASDAQ	EFSC	Wed, Oct 8, 2008	18.50	21.00	16.58	17.02
1248	NASDAQ	EFSC	Tue, Oct 7, 2008	20.27	21.72	18.05	18.52
1247	NASDAQ	EFSC	Mon, Oct 6, 2008	20.56	22.74	19.06	20.29
1246	NASDAQ	EFSC	Fri, Oct 3, 2008	22.40	22.75	21.20	21.20
1245	NASDAQ	EFSC	Thu, Oct 2, 2008	22.64	22.75	21.42	22.49
1244	NASDAQ	EFSC	Wed, Oct 1, 2008	22.50	22.75	21.19	22.21
1243	NASDAQ	EFSC	Tue, Sep 30, 2008	22.57	22.99	20.17	22.56
1242	NASDAQ	EFSC	Mon, Sep 29, 2008	21.68	22.95	20.50	21.33
1241	NASDAQ	EFSC	Fri, Sep 26, 2008	21.93	22.99	21.71	22.43
1240	NASDAQ	EFSC	Thu, Sep 25, 2008	21.47	22.94	21.01	22.72
1239	NASDAQ	EFSC	Wed, Sep 24, 2008	21.45	22.46	20.83	21.49
1238	NASDAQ	EFSC	Tue, Sep 23, 2008	20.50	22.75	20.50	21.45
1237	NASDAQ	EFSC	Mon, Sep 22, 2008	21.03	22.45	20.13	21.02
1236	NASDAQ	EFSC	Fri, Sep 19, 2008	24.00	24.00	20.51	23.04
1235	NASDAQ	EFSC	Thu, Sep 18, 2008	19.27	23.00	18.53	23.00
1234	NASDAQ	EFSC	Wed, Sep 17, 2008	19.81	19.95	18.50	18.73
1233	NASDAQ	EFSC	Tue, Sep 16, 2008	17.65	19.75	17.48	19.75
1232	NASDAQ	EFSC	Mon, Sep 15, 2008	19.40	19.65	18.30	18.30
1231	NASDAQ	EFSC	Fri, Sep 12, 2008	19.64	19.65	18.93	19.59
1230	NASDAQ	EFSC	Thu, Sep 11, 2008	19.01	19.65	18.11	19.62
1229	NASDAQ	EFSC	Wed, Sep 10, 2008	19.49	19.68	18.80	19.65
1228	NASDAQ	EFSC	Tue, Sep 9, 2008	20.00	20.00	19.35	19.35
1227	NASDAQ	EFSC	Mon, Sep 8, 2008	19.49	20.00	18.80	19.99
1226	NASDAQ	EFSC	Fri, Sep 5, 2008	18.61	19.25	18.13	19.08
1225	NASDAQ	EFSC	Thu, Sep 4, 2008	18.66	19.00	18.66	18.86
1224	NASDAQ	EFSC	Wed, Sep 3, 2008	18.62	19.00	18.61	18.96
1223	NASDAQ	EFSC	Tue, Sep 2, 2008	18.52	18.68	18.43	18.68
1222	NASDAQ	EFSC	Fri, Aug 29, 2008	18.81	19.00	18.45	18.76
1221	NASDAQ	EFSC	Thu, Aug 28, 2008	18.38	19.00	18.29	19.00
1220	NASDAQ	EFSC	Wed, Aug 27, 2008	18.59	18.99	18.10	18.91
1219	NASDAQ	EFSC	Tue, Aug 26, 2008	17.85	18.64	17.85	18.64
1218	NASDAQ	EFSC	Mon, Aug 25, 2008	18.95	18.95	17.82	17.82
1217	NASDAQ	EFSC	Fri, Aug 22, 2008	18.84	19.20	18.82	19.10
1216	NASDAQ	EFSC	Thu, Aug 21, 2008	18.67	19.22	18.67	18.97
1215	NASDAQ	EFSC	Wed, Aug 20, 2008	19.35	19.50	18.85	18.85
1214	NASDAQ	EFSC	Tue, Aug 19, 2008	19.44	19.72	19.25	19.29
1213	NASDAQ	EFSC	Mon, Aug 18, 2008	19.68	20.04	19.67	19.89
1212	NASDAQ	EFSC	Fri, Aug 15, 2008	20.47	20.50	19.51	19.67
1211	NASDAQ	EFSC	Thu, Aug 14, 2008	19.73	19.98	19.07	19.79
1210	NASDAQ	EFSC	Wed, Aug 13, 2008	20.13	20.38	19.82	19.90
1209	NASDAQ	EFSC	Tue, Aug 12, 2008	20.22	20.75	19.54	20.29
1208	NASDAQ	EFSC	Mon, Aug 11, 2008	19.17	20.90	19.17	20.39
1207	NASDAQ	EFSC	Fri, Aug 8, 2008	17.97	19.13	17.97	19.13
1206	NASDAQ	EFSC	Thu, Aug 7, 2008	17.60	18.59	17.42	18.03
1205	NASDAQ	EFSC	Wed, Aug 6, 2008	17.61	17.92	17.00	17.68
1204	NASDAQ	EFSC	Tue, Aug 5, 2008	17.83	18.01	17.25	17.73
1203	NASDAQ	EFSC	Mon, Aug 4, 2008	18.74	18.74	17.02	17.48
1202	NASDAQ	EFSC	Fri, Aug 1, 2008	20.36	20.99	18.51	18.73
1201	NASDAQ	EFSC	Thu, Jul 31, 2008	19.95	21.00	19.95	20.99
1200	NASDAQ	EFSC	Wed, Jul 30, 2008	19.95	20.37	19.70	20.31
1199	NASDAQ	EFSC	Tue, Jul 29, 2008	18.51	20.00	18.51	19.56
1198	NASDAQ	EFSC	Mon, Jul 28, 2008	20.27	20.27	18.71	18.80
1197	NASDAQ	EFSC	Fri, Jul 25, 2008	19.85	20.39	19.06	20.39
1196	NASDAQ	EFSC	Thu, Jul 24, 2008	19.14	20.00	18.70	19.59
1195	NASDAQ	EFSC	Wed, Jul 23, 2008	18.88	19.62	18.88	19.01
1194	NASDAQ	EFSC	Tue, Jul 22, 2008	17.97	19.43	17.51	18.87
1193	NASDAQ	EFSC	Mon, Jul 21, 2008	18.50	18.50	17.89	18.10
1192	NASDAQ	EFSC	Fri, Jul 18, 2008	18.10	18.98	17.55	17.84
1191	NASDAQ	EFSC	Thu, Jul 17, 2008	18.50	19.85	17.25	18.65
1190	NASDAQ	EFSC	Wed, Jul 16, 2008	17.74	18.02	17.32	17.99
1189	NASDAQ	EFSC	Tue, Jul 15, 2008	17.68	18.49	17.39	17.49
1188	NASDAQ	EFSC	Mon, Jul 14, 2008	18.72	18.72	18.05	18.05
1187	NASDAQ	EFSC	Fri, Jul 11, 2008	18.00	19.18	18.00	18.53
1186	NASDAQ	EFSC	Thu, Jul 10, 2008	17.74	18.85	17.74	18.39
1185	NASDAQ	EFSC	Wed, Jul 9, 2008	18.16	18.90	16.96	17.94
1184	NASDAQ	EFSC	Tue, Jul 8, 2008	16.75	19.00	16.05	18.97
1183	NASDAQ	EFSC	Mon, Jul 7, 2008	17.99	17.99	15.75	15.95
1182	NASDAQ	EFSC	Thu, Jul 3, 2008	17.43	18.58	17.30	17.81
1181	NASDAQ	EFSC	Wed, Jul 2, 2008	18.35	19.00	17.66	17.75
1180	NASDAQ	EFSC	Tue, Jul 1, 2008	18.62	18.91	18.01	18.43
1179	NASDAQ	EFSC	Mon, Jun 30, 2008	19.92	20.14	18.10	18.85
1178	NASDAQ	EFSC	Fri, Jun 27, 2008	18.39	20.64	18.02	19.97
1177	NASDAQ	EFSC	Thu, Jun 26, 2008	19.06	19.10	18.06	18.60
1176	NASDAQ	EFSC	Wed, Jun 25, 2008	19.20	19.70	19.20	19.64
1175	NASDAQ	EFSC	Tue, Jun 24, 2008	18.54	19.43	18.10	19.05
1174	NASDAQ	EFSC	Mon, Jun 23, 2008	19.59	19.59	18.72	18.72
1173	NASDAQ	EFSC	Fri, Jun 20, 2008	19.82	20.11	19.26	19.59
1172	NASDAQ	EFSC	Thu, Jun 19, 2008	19.44	19.90	19.37	19.90
1171	NASDAQ	EFSC	Wed, Jun 18, 2008	19.53	19.75	19.20	19.45
1170	NASDAQ	EFSC	Tue, Jun 17, 2008	20.33	20.50	19.21	19.65
1169	NASDAQ	EFSC	Mon, Jun 16, 2008	20.59	20.90	20.34	20.49
1168	NASDAQ	EFSC	Fri, Jun 13, 2008	20.79	20.94	20.28	20.63
1167	NASDAQ	EFSC	Thu, Jun 12, 2008	19.96	20.60	19.96	20.55
1166	NASDAQ	EFSC	Wed, Jun 11, 2008	20.64	20.69	19.58	19.66
1165	NASDAQ	EFSC	Tue, Jun 10, 2008	20.03	20.90	19.47	20.74
1164	NASDAQ	EFSC	Mon, Jun 9, 2008	20.53	20.64	19.78	20.22
1163	NASDAQ	EFSC	Fri, Jun 6, 2008	21.77	21.77	20.22	20.39
1162	NASDAQ	EFSC	Thu, Jun 5, 2008	20.35	22.00	19.53	22.00
1161	NASDAQ	EFSC	Wed, Jun 4, 2008	19.53	20.38	19.29	20.38
1160	NASDAQ	EFSC	Tue, Jun 3, 2008	19.43	19.82	19.36	19.65
1159	NASDAQ	EFSC	Mon, Jun 2, 2008	19.95	20.85	19.25	19.39
1158	NASDAQ	EFSC	Fri, May 30, 2008	21.21	21.21	20.03	20.05
1157	NASDAQ	EFSC	Thu, May 29, 2008	20.40	21.49	20.14	21.22
1156	NASDAQ	EFSC	Wed, May 28, 2008	20.24	20.40	19.59	20.27
1155	NASDAQ	EFSC	Tue, May 27, 2008	19.31	20.19	19.31	20.00
1154	NASDAQ	EFSC	Fri, May 23, 2008	19.35	19.72	19.25	19.25
1153	NASDAQ	EFSC	Thu, May 22, 2008	20.16	20.37	18.01	19.21
1152	NASDAQ	EFSC	Wed, May 21, 2008	20.09	20.44	19.80	20.01
1151	NASDAQ	EFSC	Tue, May 20, 2008	20.70	21.00	20.01	20.20
1150	NASDAQ	EFSC	Mon, May 19, 2008	20.96	21.59	20.61	20.84
1149	NASDAQ	EFSC	Fri, May 16, 2008	21.72	21.72	20.61	21.01
1148	NASDAQ	EFSC	Thu, May 15, 2008	21.62	21.62	21.12	21.49
1147	NASDAQ	EFSC	Wed, May 14, 2008	21.84	21.88	21.65	21.66
1146	NASDAQ	EFSC	Tue, May 13, 2008	21.67	21.69	21.10	21.29
1145	NASDAQ	EFSC	Mon, May 12, 2008	20.95	21.75	20.65	21.73
1144	NASDAQ	EFSC	Fri, May 9, 2008	21.00	21.96	20.58	20.92
1143	NASDAQ	EFSC	Thu, May 8, 2008	21.00	21.30	20.91	21.00
1142	NASDAQ	EFSC	Wed, May 7, 2008	21.64	22.16	20.42	20.65
1141	NASDAQ	EFSC	Tue, May 6, 2008	21.20	21.75	21.20	21.66
1140	NASDAQ	EFSC	Mon, May 5, 2008	21.40	21.71	21.25	21.29
1139	NASDAQ	EFSC	Fri, May 2, 2008	22.65	22.65	21.11	21.67
1138	NASDAQ	EFSC	Thu, May 1, 2008	21.38	23.00	21.38	22.38
1137	NASDAQ	EFSC	Wed, Apr 30, 2008	22.23	23.00	21.38	21.45
1136	NASDAQ	EFSC	Tue, Apr 29, 2008	22.69	22.95	21.65	22.12
1135	NASDAQ	EFSC	Mon, Apr 28, 2008	22.99	23.00	22.50	22.67
1134	NASDAQ	EFSC	Fri, Apr 25, 2008	22.57	23.00	21.11	23.00
1133	NASDAQ	EFSC	Thu, Apr 24, 2008	21.91	22.58	21.00	22.57
1132	NASDAQ	EFSC	Wed, Apr 23, 2008	21.61	22.33	21.48	21.86
1131	NASDAQ	EFSC	Tue, Apr 22, 2008	22.82	23.31	21.51	21.51
1130	NASDAQ	EFSC	Mon, Apr 21, 2008	22.85	23.00	22.38	22.98
1129	NASDAQ	EFSC	Fri, Apr 18, 2008	23.48	23.49	22.80	22.99
1128	NASDAQ	EFSC	Thu, Apr 17, 2008	22.94	23.03	22.54	23.00
1127	NASDAQ	EFSC	Wed, Apr 16, 2008	23.50	23.50	21.50	23.00
1126	NASDAQ	EFSC	Tue, Apr 15, 2008	20.48	23.00	20.48	22.89
1125	NASDAQ	EFSC	Mon, Apr 14, 2008	20.56	21.34	20.00	20.36
1124	NASDAQ	EFSC	Fri, Apr 11, 2008	21.76	21.76	21.09	21.14
1123	NASDAQ	EFSC	Thu, Apr 10, 2008	21.94	22.48	21.23	22.11
1122	NASDAQ	EFSC	Wed, Apr 9, 2008	22.50	22.50	21.75	21.90
1121	NASDAQ	EFSC	Tue, Apr 8, 2008	23.02	24.92	22.50	22.74
1120	NASDAQ	EFSC	Mon, Apr 7, 2008	23.26	24.27	23.01	23.08
1119	NASDAQ	EFSC	Fri, Apr 4, 2008	23.99	24.99	23.21	24.04
1118	NASDAQ	EFSC	Thu, Apr 3, 2008	24.72	24.72	23.52	23.87
1117	NASDAQ	EFSC	Wed, Apr 2, 2008	24.27	25.00	23.41	25.00
1116	NASDAQ	EFSC	Tue, Apr 1, 2008	25.00	25.50	24.70	25.25
1115	NASDAQ	EFSC	Mon, Mar 31, 2008	25.00	25.00	24.26	25.00
1114	NASDAQ	EFSC	Fri, Mar 28, 2008	24.77	25.00	24.21	24.99
1113	NASDAQ	EFSC	Thu, Mar 27, 2008	25.00	25.00	23.77	24.78
1112	NASDAQ	EFSC	Wed, Mar 26, 2008	24.91	24.99	23.51	24.99
1111	NASDAQ	EFSC	Tue, Mar 25, 2008	24.00	24.95	23.72	24.90
1110	NASDAQ	EFSC	Mon, Mar 24, 2008	23.25	24.00	23.23	23.90
1109	NASDAQ	EFSC	Thu, Mar 20, 2008	23.39	23.75	22.00	23.48
1108	NASDAQ	EFSC	Wed, Mar 19, 2008	22.75	22.90	21.25	22.85
1107	NASDAQ	EFSC	Tue, Mar 18, 2008	22.01	22.89	21.96	22.89
1106	NASDAQ	EFSC	Mon, Mar 17, 2008	20.51	22.48	19.81	21.20
1105	NASDAQ	EFSC	Fri, Mar 14, 2008	21.17	21.26	20.62	21.08
1104	NASDAQ	EFSC	Thu, Mar 13, 2008	20.72	21.38	20.00	21.07
1103	NASDAQ	EFSC	Wed, Mar 12, 2008	21.65	21.93	21.05	21.05
1102	NASDAQ	EFSC	Tue, Mar 11, 2008	19.89	21.75	19.76	21.71
1101	NASDAQ	EFSC	Mon, Mar 10, 2008	18.29	19.74	18.29	19.70
1100	NASDAQ	EFSC	Fri, Mar 7, 2008	18.25	18.90	18.16	18.19
1099	NASDAQ	EFSC	Thu, Mar 6, 2008	19.45	19.83	18.38	18.52
1098	NASDAQ	EFSC	Wed, Mar 5, 2008	19.64	19.75	19.25	19.52
1097	NASDAQ	EFSC	Tue, Mar 4, 2008	19.19	19.54	18.25	19.51
1096	NASDAQ	EFSC	Mon, Mar 3, 2008	20.03	20.60	18.84	19.35
1095	NASDAQ	EFSC	Fri, Feb 29, 2008	20.76	21.03	20.01	20.01
1094	NASDAQ	EFSC	Thu, Feb 28, 2008	21.05	21.75	20.86	21.06
1093	NASDAQ	EFSC	Wed, Feb 27, 2008	21.49	21.75	21.19	21.26
1092	NASDAQ	EFSC	Tue, Feb 26, 2008	21.34	22.00	21.27	21.75
1091	NASDAQ	EFSC	Mon, Feb 25, 2008	21.18	21.59	20.82	21.59
1090	NASDAQ	EFSC	Fri, Feb 22, 2008	20.76	21.20	20.61	21.13
1089	NASDAQ	EFSC	Thu, Feb 21, 2008	21.52	21.56	20.76	20.92
1088	NASDAQ	EFSC	Wed, Feb 20, 2008	20.90	21.34	20.61	21.03
1087	NASDAQ	EFSC	Tue, Feb 19, 2008	21.51	21.71	20.97	21.02
1086	NASDAQ	EFSC	Fri, Feb 15, 2008	21.44	21.90	20.62	21.18
1085	NASDAQ	EFSC	Thu, Feb 14, 2008	22.76	22.76	21.15	21.55
1084	NASDAQ	EFSC	Wed, Feb 13, 2008	21.72	22.49	21.70	22.49
1083	NASDAQ	EFSC	Tue, Feb 12, 2008	21.69	21.74	21.00	21.35
1082	NASDAQ	EFSC	Mon, Feb 11, 2008	20.58	21.68	20.58	21.20
1081	NASDAQ	EFSC	Fri, Feb 8, 2008	21.06	21.68	20.61	20.61
1080	NASDAQ	EFSC	Thu, Feb 7, 2008	21.12	21.68	20.89	21.06
1079	NASDAQ	EFSC	Wed, Feb 6, 2008	21.82	21.99	20.53	21.20
1078	NASDAQ	EFSC	Tue, Feb 5, 2008	22.04	22.44	21.51	21.60
1077	NASDAQ	EFSC	Mon, Feb 4, 2008	22.44	23.00	21.87	22.27
1076	NASDAQ	EFSC	Fri, Feb 1, 2008	21.66	22.72	21.62	22.55
1075	NASDAQ	EFSC	Thu, Jan 31, 2008	21.16	22.55	20.92	21.53
1074	NASDAQ	EFSC	Wed, Jan 30, 2008	21.24	21.69	20.76	21.48
1073	NASDAQ	EFSC	Tue, Jan 29, 2008	21.75	21.75	21.23	21.32
1072	NASDAQ	EFSC	Mon, Jan 28, 2008	21.59	21.85	21.01	21.48
1071	NASDAQ	EFSC	Fri, Jan 25, 2008	22.35	22.49	21.06	21.44
1070	NASDAQ	EFSC	Thu, Jan 24, 2008	23.00	23.00	21.99	21.99
1069	NASDAQ	EFSC	Wed, Jan 23, 2008	21.62	23.19	21.60	22.94
1068	NASDAQ	EFSC	Tue, Jan 22, 2008	19.92	23.00	17.99	22.09
1067	NASDAQ	EFSC	Fri, Jan 18, 2008	20.88	22.12	20.51	21.00
1066	NASDAQ	EFSC	Thu, Jan 17, 2008	22.82	22.82	21.01	21.01
1065	NASDAQ	EFSC	Wed, Jan 16, 2008	21.75	23.41	21.25	22.23
1064	NASDAQ	EFSC	Tue, Jan 15, 2008	21.30	21.99	21.30	21.76
1063	NASDAQ	EFSC	Mon, Jan 14, 2008	21.65	21.75	21.25	21.56
1062	NASDAQ	EFSC	Fri, Jan 11, 2008	22.77	23.75	21.61	21.62
1061	NASDAQ	EFSC	Thu, Jan 10, 2008	22.62	23.25	22.45	22.95
1060	NASDAQ	EFSC	Wed, Jan 9, 2008	22.86	23.03	22.50	22.80
1059	NASDAQ	EFSC	Tue, Jan 8, 2008	23.12	23.95	22.75	22.96
1058	NASDAQ	EFSC	Mon, Jan 7, 2008	22.96	23.65	22.54	23.06
1057	NASDAQ	EFSC	Fri, Jan 4, 2008	22.86	23.95	22.75	22.90
1056	NASDAQ	EFSC	Thu, Jan 3, 2008	22.90	23.54	22.80	23.15
1055	NASDAQ	EFSC	Wed, Jan 2, 2008	23.57	24.97	22.80	22.81
1054	NASDAQ	EFSC	Mon, Dec 31, 2007	23.63	24.15	23.48	23.81
1053	NASDAQ	EFSC	Fri, Dec 28, 2007	24.22	24.72	23.30	23.96
1052	NASDAQ	EFSC	Thu, Dec 27, 2007	23.12	24.70	23.12	23.81
1051	NASDAQ	EFSC	Wed, Dec 26, 2007	24.75	25.08	24.08	25.03
1050	NASDAQ	EFSC	Mon, Dec 24, 2007	24.18	25.00	24.18	25.00
1049	NASDAQ	EFSC	Fri, Dec 21, 2007	24.25	24.74	24.24	24.40
1048	NASDAQ	EFSC	Thu, Dec 20, 2007	24.00	24.00	23.62	23.99
1047	NASDAQ	EFSC	Wed, Dec 19, 2007	23.75	24.00	23.62	23.71
1046	NASDAQ	EFSC	Tue, Dec 18, 2007	23.13	23.94	22.81	23.93
1045	NASDAQ	EFSC	Mon, Dec 17, 2007	22.60	23.33	22.60	22.80
1044	NASDAQ	EFSC	Fri, Dec 14, 2007	23.55	23.81	22.79	22.79
1043	NASDAQ	EFSC	Thu, Dec 13, 2007	22.85	24.00	22.06	23.95
1042	NASDAQ	EFSC	Wed, Dec 12, 2007	23.35	23.97	22.58	22.75
1041	NASDAQ	EFSC	Tue, Dec 11, 2007	23.68	24.00	22.70	22.76
1040	NASDAQ	EFSC	Mon, Dec 10, 2007	23.51	24.00	23.17	23.91
1039	NASDAQ	EFSC	Fri, Dec 7, 2007	23.94	23.94	22.94	23.50
1038	NASDAQ	EFSC	Thu, Dec 6, 2007	23.43	24.00	23.43	23.82
1037	NASDAQ	EFSC	Wed, Dec 5, 2007	23.75	23.75	22.55	23.12
1036	NASDAQ	EFSC	Tue, Dec 4, 2007	22.82	23.25	22.38	23.24
1035	NASDAQ	EFSC	Mon, Dec 3, 2007	22.93	23.05	22.80	22.90
1034	NASDAQ	EFSC	Fri, Nov 30, 2007	24.40	24.48	22.93	22.93
1033	NASDAQ	EFSC	Thu, Nov 29, 2007	24.56	24.83	23.96	24.01
1032	NASDAQ	EFSC	Wed, Nov 28, 2007	23.55	24.87	23.55	24.75
1031	NASDAQ	EFSC	Tue, Nov 27, 2007	23.61	23.75	22.89	23.20
1030	NASDAQ	EFSC	Mon, Nov 26, 2007	23.62	23.75	23.40	23.54
1029	NASDAQ	EFSC	Fri, Nov 23, 2007	23.31	23.75	23.31	23.65
1028	NASDAQ	EFSC	Wed, Nov 21, 2007	22.98	23.10	22.26	23.10
1027	NASDAQ	EFSC	Tue, Nov 20, 2007	21.92	23.07	21.92	23.07
1026	NASDAQ	EFSC	Mon, Nov 19, 2007	21.84	22.25	21.14	21.99
1025	NASDAQ	EFSC	Fri, Nov 16, 2007	22.26	22.26	21.36	22.11
1024	NASDAQ	EFSC	Thu, Nov 15, 2007	22.98	23.25	22.10	22.20
1023	NASDAQ	EFSC	Wed, Nov 14, 2007	23.44	23.50	22.56	23.04
1022	NASDAQ	EFSC	Tue, Nov 13, 2007	23.49	23.49	22.55	23.25
1021	NASDAQ	EFSC	Mon, Nov 12, 2007	21.37	23.34	21.37	23.14
1020	NASDAQ	EFSC	Fri, Nov 9, 2007	20.75	21.55	20.54	21.35
1019	NASDAQ	EFSC	Thu, Nov 8, 2007	20.19	21.44	20.05	20.99
1018	NASDAQ	EFSC	Wed, Nov 7, 2007	20.95	21.24	19.94	19.97
1017	NASDAQ	EFSC	Tue, Nov 6, 2007	20.65	21.58	20.25	21.25
1016	NASDAQ	EFSC	Mon, Nov 5, 2007	21.35	21.35	20.61	20.66
1015	NASDAQ	EFSC	Fri, Nov 2, 2007	21.52	22.00	21.20	21.69
1014	NASDAQ	EFSC	Thu, Nov 1, 2007	22.43	22.43	21.10	21.26
1013	NASDAQ	EFSC	Wed, Oct 31, 2007	22.13	22.75	22.13	22.32
1012	NASDAQ	EFSC	Tue, Oct 30, 2007	22.22	22.48	22.13	22.45
1011	NASDAQ	EFSC	Mon, Oct 29, 2007	22.76	23.00	22.24	22.99
1010	NASDAQ	EFSC	Fri, Oct 26, 2007	23.20	23.20	21.96	22.74
1009	NASDAQ	EFSC	Thu, Oct 25, 2007	23.39	23.40	23.08	23.15
1008	NASDAQ	EFSC	Wed, Oct 24, 2007	23.65	23.65	22.65	23.19
1007	NASDAQ	EFSC	Tue, Oct 23, 2007	23.79	23.96	23.14	23.84
1006	NASDAQ	EFSC	Mon, Oct 22, 2007	23.00	24.02	22.73	23.86
1005	NASDAQ	EFSC	Fri, Oct 19, 2007	24.25	24.25	23.00	23.18
1004	NASDAQ	EFSC	Thu, Oct 18, 2007	23.92	24.24	23.24	24.24
1003	NASDAQ	EFSC	Wed, Oct 17, 2007	24.90	24.90	23.28	23.81
1002	NASDAQ	EFSC	Tue, Oct 16, 2007	25.14	25.15	24.54	24.71
1001	NASDAQ	EFSC	Mon, Oct 15, 2007	24.67	25.17	24.30	24.88
1000	NASDAQ	EFSC	Fri, Oct 12, 2007	24.61	24.85	24.35	24.81
999	NASDAQ	EFSC	Thu, Oct 11, 2007	25.79	25.79	23.85	24.66
998	NASDAQ	EFSC	Wed, Oct 10, 2007	25.79	25.88	25.30	25.70
997	NASDAQ	EFSC	Tue, Oct 9, 2007	24.75	25.86	24.70	25.69
996	NASDAQ	EFSC	Mon, Oct 8, 2007	24.89	24.97	24.55	24.95
995	NASDAQ	EFSC	Fri, Oct 5, 2007	24.64	25.00	24.21	24.99
994	NASDAQ	EFSC	Thu, Oct 4, 2007	23.96	24.40	23.05	24.36
993	NASDAQ	EFSC	Wed, Oct 3, 2007	24.46	24.46	23.77	23.82
992	NASDAQ	EFSC	Tue, Oct 2, 2007	24.58	24.65	23.55	24.55
991	NASDAQ	EFSC	Mon, Oct 1, 2007	24.32	24.80	23.35	24.50
990	NASDAQ	EFSC	Fri, Sep 28, 2007	24.46	24.93	24.05	24.34
989	NASDAQ	EFSC	Thu, Sep 27, 2007	23.68	24.66	23.68	24.50
988	NASDAQ	EFSC	Wed, Sep 26, 2007	24.09	24.95	23.19	23.62
987	NASDAQ	EFSC	Tue, Sep 25, 2007	24.46	24.70	23.65	23.97
986	NASDAQ	EFSC	Mon, Sep 24, 2007	24.45	24.93	23.66	24.67
985	NASDAQ	EFSC	Fri, Sep 21, 2007	24.76	24.98	24.48	24.50
984	NASDAQ	EFSC	Thu, Sep 20, 2007	25.27	25.30	24.40	24.49
983	NASDAQ	EFSC	Wed, Sep 19, 2007	24.46	25.40	23.86	25.24
982	NASDAQ	EFSC	Tue, Sep 18, 2007	22.53	24.13	22.46	24.10
981	NASDAQ	EFSC	Mon, Sep 17, 2007	22.71	22.75	22.26	22.45
980	NASDAQ	EFSC	Fri, Sep 14, 2007	22.35	22.91	22.28	22.73
979	NASDAQ	EFSC	Thu, Sep 13, 2007	22.72	22.88	22.40	22.57
978	NASDAQ	EFSC	Wed, Sep 12, 2007	23.04	23.10	22.38	22.55
977	NASDAQ	EFSC	Tue, Sep 11, 2007	22.57	23.50	21.97	23.11
976	NASDAQ	EFSC	Mon, Sep 10, 2007	22.50	22.50	21.21	22.01
975	NASDAQ	EFSC	Fri, Sep 7, 2007	21.71	22.24	21.45	21.45
974	NASDAQ	EFSC	Thu, Sep 6, 2007	22.15	22.37	21.90	22.10
973	NASDAQ	EFSC	Wed, Sep 5, 2007	22.02	22.27	21.90	22.13
972	NASDAQ	EFSC	Tue, Sep 4, 2007	22.51	22.64	22.00	22.51
971	NASDAQ	EFSC	Fri, Aug 31, 2007	22.99	23.63	22.33	22.56
970	NASDAQ	EFSC	Thu, Aug 30, 2007	22.86	23.06	22.21	22.61
969	NASDAQ	EFSC	Wed, Aug 29, 2007	23.36	23.88	22.35	23.16
968	NASDAQ	EFSC	Tue, Aug 28, 2007	23.19	24.50	22.51	23.27
967	NASDAQ	EFSC	Mon, Aug 27, 2007	22.52	23.50	22.18	23.25
966	NASDAQ	EFSC	Fri, Aug 24, 2007	22.68	23.50	22.01	22.56
965	NASDAQ	EFSC	Thu, Aug 23, 2007	25.15	25.46	22.40	22.52
964	NASDAQ	EFSC	Wed, Aug 22, 2007	24.90	25.68	24.44	24.98
963	NASDAQ	EFSC	Tue, Aug 21, 2007	23.66	25.30	23.66	24.81
962	NASDAQ	EFSC	Mon, Aug 20, 2007	24.59	24.80	23.36	24.05
961	NASDAQ	EFSC	Fri, Aug 17, 2007	26.42	26.49	23.87	24.53
960	NASDAQ	EFSC	Thu, Aug 16, 2007	22.94	24.35	22.32	23.60
959	NASDAQ	EFSC	Wed, Aug 15, 2007	21.80	25.32	21.53	22.46
958	NASDAQ	EFSC	Tue, Aug 14, 2007	22.55	22.88	21.50	21.95
957	NASDAQ	EFSC	Mon, Aug 13, 2007	26.00	26.35	22.50	22.55
956	NASDAQ	EFSC	Fri, Aug 10, 2007	26.08	26.50	24.61	25.17
955	NASDAQ	EFSC	Thu, Aug 9, 2007	26.15	27.15	24.59	26.50
954	NASDAQ	EFSC	Wed, Aug 8, 2007	23.76	27.00	23.76	26.81
953	NASDAQ	EFSC	Tue, Aug 7, 2007	23.13	23.68	22.20	23.50
952	NASDAQ	EFSC	Mon, Aug 6, 2007	20.09	23.39	20.09	23.36
951	NASDAQ	EFSC	Fri, Aug 3, 2007	20.55	21.90	19.84	20.02
950	NASDAQ	EFSC	Thu, Aug 2, 2007	20.65	21.55	20.25	20.52
949	NASDAQ	EFSC	Wed, Aug 1, 2007	19.96	20.47	19.66	20.45
948	NASDAQ	EFSC	Tue, Jul 31, 2007	20.96	21.19	20.00	20.02
947	NASDAQ	EFSC	Mon, Jul 30, 2007	20.97	21.04	20.45	20.71
946	NASDAQ	EFSC	Fri, Jul 27, 2007	21.25	21.89	20.99	21.05
945	NASDAQ	EFSC	Thu, Jul 26, 2007	21.70	22.00	21.10	21.25
944	NASDAQ	EFSC	Wed, Jul 25, 2007	22.05	22.19	21.33	21.99
943	NASDAQ	EFSC	Tue, Jul 24, 2007	22.20	22.53	21.78	21.81
942	NASDAQ	EFSC	Mon, Jul 23, 2007	22.16	22.51	21.95	22.20
941	NASDAQ	EFSC	Fri, Jul 20, 2007	22.35	22.62	21.56	22.11
940	NASDAQ	EFSC	Thu, Jul 19, 2007	23.23	23.23	22.40	22.40
939	NASDAQ	EFSC	Wed, Jul 18, 2007	23.41	23.74	22.76	22.93
938	NASDAQ	EFSC	Tue, Jul 17, 2007	23.80	24.00	23.64	23.98
937	NASDAQ	EFSC	Mon, Jul 16, 2007	23.90	24.07	23.84	23.97
936	NASDAQ	EFSC	Fri, Jul 13, 2007	23.85	24.14	23.45	24.00
935	NASDAQ	EFSC	Thu, Jul 12, 2007	24.24	24.24	23.81	24.00
934	NASDAQ	EFSC	Wed, Jul 11, 2007	24.45	24.50	23.85	24.00
933	NASDAQ	EFSC	Tue, Jul 10, 2007	24.32	24.74	24.05	24.39
932	NASDAQ	EFSC	Mon, Jul 9, 2007	24.69	24.78	24.25	24.52
931	NASDAQ	EFSC	Fri, Jul 6, 2007	24.58	24.83	24.39	24.69
930	NASDAQ	EFSC	Thu, Jul 5, 2007	24.57	24.72	24.24	24.64
929	NASDAQ	EFSC	Tue, Jul 3, 2007	24.93	24.93	24.52	24.60
928	NASDAQ	EFSC	Mon, Jul 2, 2007	25.08	25.09	24.68	24.89
927	NASDAQ	EFSC	Fri, Jun 29, 2007	25.80	26.13	24.62	24.86
926	NASDAQ	EFSC	Thu, Jun 28, 2007	25.86	26.14	25.61	25.96
925	NASDAQ	EFSC	Wed, Jun 27, 2007	25.00	25.76	25.00	25.76
924	NASDAQ	EFSC	Tue, Jun 26, 2007	25.17	25.50	24.43	25.10
923	NASDAQ	EFSC	Mon, Jun 25, 2007	25.59	25.98	24.85	24.99
922	NASDAQ	EFSC	Fri, Jun 22, 2007	25.39	25.59	24.96	25.59
921	NASDAQ	EFSC	Thu, Jun 21, 2007	25.00	25.64	24.86	25.49
920	NASDAQ	EFSC	Wed, Jun 20, 2007	26.00	26.00	25.05	25.14
919	NASDAQ	EFSC	Tue, Jun 19, 2007	24.92	26.25	24.82	26.16
918	NASDAQ	EFSC	Mon, Jun 18, 2007	25.83	25.83	24.84	24.90
917	NASDAQ	EFSC	Fri, Jun 15, 2007	26.20	26.24	25.63	25.63
916	NASDAQ	EFSC	Thu, Jun 14, 2007	25.41	25.99	25.39	25.51
915	NASDAQ	EFSC	Wed, Jun 13, 2007	25.20	25.68	25.00	25.33
914	NASDAQ	EFSC	Tue, Jun 12, 2007	25.68	25.78	25.00	25.37
913	NASDAQ	EFSC	Mon, Jun 11, 2007	25.63	26.06	25.39	25.88
912	NASDAQ	EFSC	Fri, Jun 8, 2007	25.09	25.82	25.05	25.71
911	NASDAQ	EFSC	Thu, Jun 7, 2007	24.87	25.35	24.86	25.22
910	NASDAQ	EFSC	Wed, Jun 6, 2007	25.00	25.51	24.75	25.21
909	NASDAQ	EFSC	Tue, Jun 5, 2007	25.73	25.73	24.98	25.19
908	NASDAQ	EFSC	Mon, Jun 4, 2007	25.76	25.96	25.54	25.96
907	NASDAQ	EFSC	Fri, Jun 1, 2007	24.75	25.77	24.26	25.71
906	NASDAQ	EFSC	Thu, May 31, 2007	25.12	25.50	24.25	24.25
905	NASDAQ	EFSC	Wed, May 30, 2007	24.94	25.30	24.94	25.28
904	NASDAQ	EFSC	Tue, May 29, 2007	24.95	25.50	24.84	25.30
903	NASDAQ	EFSC	Fri, May 25, 2007	24.61	24.85	24.52	24.85
902	NASDAQ	EFSC	Thu, May 24, 2007	25.19	25.20	24.37	24.56
901	NASDAQ	EFSC	Wed, May 23, 2007	25.36	25.64	25.03	25.26
900	NASDAQ	EFSC	Tue, May 22, 2007	25.20	25.48	25.04	25.26
899	NASDAQ	EFSC	Mon, May 21, 2007	24.90	25.19	24.90	25.15
898	NASDAQ	EFSC	Fri, May 18, 2007	25.14	25.25	24.38	24.98
897	NASDAQ	EFSC	Thu, May 17, 2007	25.01	25.37	24.75	25.00
896	NASDAQ	EFSC	Wed, May 16, 2007	25.26	25.58	24.40	24.97
895	NASDAQ	EFSC	Tue, May 15, 2007	25.17	25.43	25.10	25.13
894	NASDAQ	EFSC	Mon, May 14, 2007	25.53	25.82	25.00	25.14
893	NASDAQ	EFSC	Fri, May 11, 2007	25.39	25.94	25.39	25.82
892	NASDAQ	EFSC	Thu, May 10, 2007	25.46	25.48	25.00	25.30
891	NASDAQ	EFSC	Wed, May 9, 2007	25.55	25.75	25.50	25.56
890	NASDAQ	EFSC	Tue, May 8, 2007	25.70	25.70	25.17	25.57
889	NASDAQ	EFSC	Mon, May 7, 2007	25.50	25.92	25.35	25.78
888	NASDAQ	EFSC	Fri, May 4, 2007	25.63	25.63	25.11	25.47
887	NASDAQ	EFSC	Thu, May 3, 2007	24.96	25.82	24.75	25.40
886	NASDAQ	EFSC	Wed, May 2, 2007	24.54	24.99	24.24	24.96
885	NASDAQ	EFSC	Tue, May 1, 2007	24.38	24.85	24.38	24.56
884	NASDAQ	EFSC	Mon, Apr 30, 2007	25.45	25.45	24.03	24.32
883	NASDAQ	EFSC	Fri, Apr 27, 2007	25.17	25.28	24.65	24.72
882	NASDAQ	EFSC	Thu, Apr 26, 2007	24.90	25.70	24.90	25.14
881	NASDAQ	EFSC	Wed, Apr 25, 2007	25.21	25.75	24.75	24.83
880	NASDAQ	EFSC	Tue, Apr 24, 2007	25.75	25.97	25.05	25.26
879	NASDAQ	EFSC	Mon, Apr 23, 2007	26.66	26.68	26.10	26.26
878	NASDAQ	EFSC	Fri, Apr 20, 2007	26.44	27.00	26.18	26.76
877	NASDAQ	EFSC	Thu, Apr 19, 2007	26.75	26.75	25.75	26.02
876	NASDAQ	EFSC	Wed, Apr 18, 2007	27.39	27.64	26.84	26.94
875	NASDAQ	EFSC	Tue, Apr 17, 2007	28.00	28.32	27.50	27.90
874	NASDAQ	EFSC	Mon, Apr 16, 2007	27.72	28.00	27.45	27.98
873	NASDAQ	EFSC	Fri, Apr 13, 2007	27.87	27.88	27.30	27.49
872	NASDAQ	EFSC	Thu, Apr 12, 2007	27.69	27.96	27.58	27.96
871	NASDAQ	EFSC	Wed, Apr 11, 2007	27.93	27.93	27.60	27.65
870	NASDAQ	EFSC	Tue, Apr 10, 2007	27.75	28.00	27.75	27.86
869	NASDAQ	EFSC	Mon, Apr 9, 2007	28.20	28.20	27.71	27.76
868	NASDAQ	EFSC	Thu, Apr 5, 2007	27.85	28.15	27.85	28.15
867	NASDAQ	EFSC	Wed, Apr 4, 2007	28.00	28.16	27.79	27.81
866	NASDAQ	EFSC	Tue, Apr 3, 2007	27.84	28.20	27.76	28.00
865	NASDAQ	EFSC	Mon, Apr 2, 2007	28.00	28.00	27.50	27.78
864	NASDAQ	EFSC	Fri, Mar 30, 2007	28.01	28.25	27.71	28.00
863	NASDAQ	EFSC	Thu, Mar 29, 2007	27.81	28.05	27.75	28.02
862	NASDAQ	EFSC	Wed, Mar 28, 2007	27.58	28.17	27.50	27.73
861	NASDAQ	EFSC	Tue, Mar 27, 2007	28.24	28.65	27.70	27.75
860	NASDAQ	EFSC	Mon, Mar 26, 2007	28.48	28.48	28.07	28.39
859	NASDAQ	EFSC	Fri, Mar 23, 2007	28.78	28.78	28.43	28.53
858	NASDAQ	EFSC	Thu, Mar 22, 2007	29.00	29.01	28.52	29.01
857	NASDAQ	EFSC	Wed, Mar 21, 2007	28.43	28.88	27.97	28.88
856	NASDAQ	EFSC	Tue, Mar 20, 2007	28.22	28.33	28.00	28.33
855	NASDAQ	EFSC	Mon, Mar 19, 2007	28.28	28.42	28.00	28.21
854	NASDAQ	EFSC	Fri, Mar 16, 2007	28.70	28.83	28.12	28.28
853	NASDAQ	EFSC	Thu, Mar 15, 2007	28.82	28.88	28.40	28.63
852	NASDAQ	EFSC	Wed, Mar 14, 2007	28.35	28.68	28.16	28.68
851	NASDAQ	EFSC	Tue, Mar 13, 2007	28.62	28.99	28.32	28.41
850	NASDAQ	EFSC	Mon, Mar 12, 2007	28.67	29.30	28.67	28.94
849	NASDAQ	EFSC	Fri, Mar 9, 2007	28.60	29.14	28.60	28.94
848	NASDAQ	EFSC	Thu, Mar 8, 2007	28.58	28.81	28.17	28.43
847	NASDAQ	EFSC	Wed, Mar 7, 2007	28.84	29.14	28.01	28.67
846	NASDAQ	EFSC	Tue, Mar 6, 2007	28.21	29.09	27.78	28.89
845	NASDAQ	EFSC	Mon, Mar 5, 2007	27.50	28.43	27.35	27.99
844	NASDAQ	EFSC	Fri, Mar 2, 2007	28.40	28.50	27.38	27.74
843	NASDAQ	EFSC	Thu, Mar 1, 2007	28.38	28.55	28.06	28.55
842	NASDAQ	EFSC	Wed, Feb 28, 2007	28.50	29.48	28.50	28.82
841	NASDAQ	EFSC	Tue, Feb 27, 2007	29.59	29.59	28.50	28.50
840	NASDAQ	EFSC	Mon, Feb 26, 2007	29.67	29.72	29.59	29.60
839	NASDAQ	EFSC	Fri, Feb 23, 2007	29.79	29.80	29.65	29.68
838	NASDAQ	EFSC	Thu, Feb 22, 2007	29.82	30.00	29.64	29.95
837	NASDAQ	EFSC	Wed, Feb 21, 2007	29.86	29.92	29.64	29.75
836	NASDAQ	EFSC	Tue, Feb 20, 2007	29.65	30.00	29.64	29.98
835	NASDAQ	EFSC	Fri, Feb 16, 2007	29.78	29.83	29.56	29.73
834	NASDAQ	EFSC	Thu, Feb 15, 2007	29.92	29.96	29.59	29.67
833	NASDAQ	EFSC	Wed, Feb 14, 2007	29.98	30.40	29.75	29.84
832	NASDAQ	EFSC	Tue, Feb 13, 2007	29.89	30.12	29.80	30.08
831	NASDAQ	EFSC	Mon, Feb 12, 2007	29.80	30.05	29.66	29.90
830	NASDAQ	EFSC	Fri, Feb 9, 2007	30.35	30.35	29.66	30.09
829	NASDAQ	EFSC	Thu, Feb 8, 2007	30.69	30.73	30.41	30.42
828	NASDAQ	EFSC	Wed, Feb 7, 2007	31.30	31.30	30.50	30.86
827	NASDAQ	EFSC	Tue, Feb 6, 2007	31.02	31.36	31.02	31.36
826	NASDAQ	EFSC	Mon, Feb 5, 2007	31.25	31.42	31.00	31.02
825	NASDAQ	EFSC	Fri, Feb 2, 2007	30.95	31.00	30.77	31.00
824	NASDAQ	EFSC	Thu, Feb 1, 2007	30.58	30.99	30.45	30.82
823	NASDAQ	EFSC	Wed, Jan 31, 2007	30.81	30.81	30.50	30.55
822	NASDAQ	EFSC	Tue, Jan 30, 2007	30.50	31.00	30.48	30.92
821	NASDAQ	EFSC	Mon, Jan 29, 2007	29.77	30.95	29.61	30.77
820	NASDAQ	EFSC	Fri, Jan 26, 2007	29.72	30.00	29.48	29.98
819	NASDAQ	EFSC	Thu, Jan 25, 2007	30.40	30.96	29.60	29.65
818	NASDAQ	EFSC	Wed, Jan 24, 2007	29.86	30.53	29.86	30.53
817	NASDAQ	EFSC	Tue, Jan 23, 2007	29.71	29.88	29.66	29.84
816	NASDAQ	EFSC	Mon, Jan 22, 2007	29.86	30.25	29.62	29.64
815	NASDAQ	EFSC	Fri, Jan 19, 2007	29.67	30.20	29.67	30.00
814	NASDAQ	EFSC	Thu, Jan 18, 2007	29.86	29.86	29.60	29.64
813	NASDAQ	EFSC	Wed, Jan 17, 2007	29.72	29.98	29.45	29.85
812	NASDAQ	EFSC	Tue, Jan 16, 2007	30.70	31.19	30.26	30.26
811	NASDAQ	EFSC	Fri, Jan 12, 2007	30.24	30.75	30.24	30.52
810	NASDAQ	EFSC	Thu, Jan 11, 2007	30.37	31.32	30.37	30.56
809	NASDAQ	EFSC	Wed, Jan 10, 2007	30.61	31.11	30.50	30.60
808	NASDAQ	EFSC	Tue, Jan 9, 2007	29.80	31.10	29.80	30.91
807	NASDAQ	EFSC	Mon, Jan 8, 2007	30.08	30.12	29.75	29.86
806	NASDAQ	EFSC	Fri, Jan 5, 2007	31.00	31.58	30.13	30.17
805	NASDAQ	EFSC	Thu, Jan 4, 2007	30.50	31.32	30.31	31.13
804	NASDAQ	EFSC	Wed, Jan 3, 2007	33.00	33.00	29.99	30.61
803	NASDAQ	EFSC	Fri, Dec 29, 2006	32.72	32.80	31.69	32.58
802	NASDAQ	EFSC	Thu, Dec 28, 2006	32.00	32.76	31.81	32.50
801	NASDAQ	EFSC	Wed, Dec 27, 2006	31.18	31.95	31.09	31.95
800	NASDAQ	EFSC	Tue, Dec 26, 2006	30.12	30.80	29.94	30.52
799	NASDAQ	EFSC	Fri, Dec 22, 2006	30.72	30.83	29.99	30.33
798	NASDAQ	EFSC	Thu, Dec 21, 2006	31.17	31.18	30.75	30.92
797	NASDAQ	EFSC	Wed, Dec 20, 2006	31.18	31.19	30.90	31.09
796	NASDAQ	EFSC	Tue, Dec 19, 2006	30.23	31.35	30.23	31.17
795	NASDAQ	EFSC	Mon, Dec 18, 2006	30.54	30.72	29.85	30.26
794	NASDAQ	EFSC	Fri, Dec 15, 2006	30.47	30.75	30.07	30.71
793	NASDAQ	EFSC	Thu, Dec 14, 2006	29.63	30.55	29.63	30.55
792	NASDAQ	EFSC	Wed, Dec 13, 2006	29.50	29.76	29.49	29.69
791	NASDAQ	EFSC	Tue, Dec 12, 2006	30.02	30.02	29.81	29.84
790	NASDAQ	EFSC	Mon, Dec 11, 2006	30.11	30.41	29.74	29.89
789	NASDAQ	EFSC	Fri, Dec 8, 2006	29.89	30.16	29.71	30.14
788	NASDAQ	EFSC	Thu, Dec 7, 2006	30.41	30.47	29.79	29.91
787	NASDAQ	EFSC	Wed, Dec 6, 2006	30.68	30.80	30.07	30.21
786	NASDAQ	EFSC	Tue, Dec 5, 2006	31.71	31.87	30.73	30.95
785	NASDAQ	EFSC	Mon, Dec 4, 2006	30.26	31.62	30.26	31.49
784	NASDAQ	EFSC	Fri, Dec 1, 2006	31.05	31.07	29.55	30.04
783	NASDAQ	EFSC	Thu, Nov 30, 2006	32.00	32.00	31.07	31.08
782	NASDAQ	EFSC	Wed, Nov 29, 2006	31.96	32.25	31.65	32.00
781	NASDAQ	EFSC	Tue, Nov 28, 2006	31.73	32.05	31.60	31.77
780	NASDAQ	EFSC	Mon, Nov 27, 2006	32.39	32.90	30.95	31.69
779	NASDAQ	EFSC	Fri, Nov 24, 2006	32.38	32.71	32.38	32.39
778	NASDAQ	EFSC	Wed, Nov 22, 2006	32.60	32.77	32.15	32.65
777	NASDAQ	EFSC	Tue, Nov 21, 2006	32.35	32.71	32.28	32.49
776	NASDAQ	EFSC	Mon, Nov 20, 2006	32.45	32.57	32.30	32.39
775	NASDAQ	EFSC	Fri, Nov 17, 2006	32.67	32.67	32.46	32.54
774	NASDAQ	EFSC	Thu, Nov 16, 2006	33.09	33.09	32.50	32.60
773	NASDAQ	EFSC	Wed, Nov 15, 2006	33.00	33.21	32.74	32.93
772	NASDAQ	EFSC	Tue, Nov 14, 2006	32.89	33.13	32.48	32.99
771	NASDAQ	EFSC	Mon, Nov 13, 2006	32.26	32.97	32.04	32.68
770	NASDAQ	EFSC	Fri, Nov 10, 2006	31.98	32.47	31.98	32.19
769	NASDAQ	EFSC	Thu, Nov 9, 2006	33.73	33.73	31.90	32.05
768	NASDAQ	EFSC	Wed, Nov 8, 2006	32.86	34.00	32.86	33.69
767	NASDAQ	EFSC	Tue, Nov 7, 2006	33.48	33.70	33.00	33.00
766	NASDAQ	EFSC	Mon, Nov 6, 2006	32.50	33.50	32.38	33.15
765	NASDAQ	EFSC	Fri, Nov 3, 2006	32.05	32.60	32.05	32.20
764	NASDAQ	EFSC	Thu, Nov 2, 2006	33.37	33.57	31.63	31.78
763	NASDAQ	EFSC	Wed, Nov 1, 2006	33.91	33.91	33.41	33.68
762	NASDAQ	EFSC	Tue, Oct 31, 2006	33.78	34.00	33.33	33.87
761	NASDAQ	EFSC	Mon, Oct 30, 2006	33.08	33.87	33.00	33.87
760	NASDAQ	EFSC	Fri, Oct 27, 2006	33.06	33.75	33.06	33.35
759	NASDAQ	EFSC	Thu, Oct 26, 2006	32.38	33.62	32.38	33.47
758	NASDAQ	EFSC	Wed, Oct 25, 2006	33.60	33.60	32.67	32.78
757	NASDAQ	EFSC	Tue, Oct 24, 2006	33.02	33.41	32.78	33.41
756	NASDAQ	EFSC	Mon, Oct 23, 2006	33.23	33.78	32.51	33.61
755	NASDAQ	EFSC	Fri, Oct 20, 2006	33.86	33.86	33.16	33.36
754	NASDAQ	EFSC	Thu, Oct 19, 2006	33.45	33.70	32.96	33.64
753	NASDAQ	EFSC	Wed, Oct 18, 2006	32.73	33.17	32.73	33.17
752	NASDAQ	EFSC	Tue, Oct 17, 2006	32.78	32.90	32.40	32.88
751	NASDAQ	EFSC	Mon, Oct 16, 2006	32.44	32.90	32.28	32.85
750	NASDAQ	EFSC	Fri, Oct 13, 2006	32.24	32.50	31.30	32.44
749	NASDAQ	EFSC	Thu, Oct 12, 2006	30.62	32.24	30.62	32.16
748	NASDAQ	EFSC	Wed, Oct 11, 2006	31.51	31.51	30.60	30.60
747	NASDAQ	EFSC	Tue, Oct 10, 2006	30.75	31.58	30.75	31.51
746	NASDAQ	EFSC	Mon, Oct 9, 2006	31.10	31.10	30.67	31.00
745	NASDAQ	EFSC	Fri, Oct 6, 2006	31.13	31.95	30.55	31.11
744	NASDAQ	EFSC	Thu, Oct 5, 2006	30.41	31.42	30.36	31.36
743	NASDAQ	EFSC	Wed, Oct 4, 2006	29.40	30.51	29.40	30.51
742	NASDAQ	EFSC	Tue, Oct 3, 2006	29.57	30.00	29.50	29.56
741	NASDAQ	EFSC	Mon, Oct 2, 2006	30.90	30.95	29.54	29.54
740	NASDAQ	EFSC	Fri, Sep 29, 2006	31.04	31.41	30.84	30.86
739	NASDAQ	EFSC	Thu, Sep 28, 2006	31.08	31.53	31.07	31.17
738	NASDAQ	EFSC	Wed, Sep 27, 2006	30.45	31.12	30.14	30.81
737	NASDAQ	EFSC	Tue, Sep 26, 2006	30.46	30.80	30.19	30.70
736	NASDAQ	EFSC	Mon, Sep 25, 2006	29.38	30.43	29.37	30.38
735	NASDAQ	EFSC	Fri, Sep 22, 2006	30.00	30.42	29.18	29.20
734	NASDAQ	EFSC	Thu, Sep 21, 2006	31.58	31.68	29.98	30.10
733	NASDAQ	EFSC	Wed, Sep 20, 2006	30.25	31.58	30.25	31.29
732	NASDAQ	EFSC	Tue, Sep 19, 2006	30.20	30.28	29.10	30.00
731	NASDAQ	EFSC	Mon, Sep 18, 2006	30.62	31.09	30.00	30.13
730	NASDAQ	EFSC	Fri, Sep 15, 2006	31.05	31.05	30.27	30.39
729	NASDAQ	EFSC	Thu, Sep 14, 2006	30.72	31.00	30.72	30.90
728	NASDAQ	EFSC	Wed, Sep 13, 2006	31.00	31.29	30.66	30.90
727	NASDAQ	EFSC	Tue, Sep 12, 2006	30.14	31.00	29.75	31.00
726	NASDAQ	EFSC	Mon, Sep 11, 2006	29.55	30.20	29.53	29.97
725	NASDAQ	EFSC	Fri, Sep 8, 2006	30.00	30.16	29.55	29.82
724	NASDAQ	EFSC	Thu, Sep 7, 2006	29.74	30.00	29.06	29.98
723	NASDAQ	EFSC	Wed, Sep 6, 2006	30.08	30.41	29.83	30.00
722	NASDAQ	EFSC	Tue, Sep 5, 2006	30.00	30.43	30.00	30.38
721	NASDAQ	EFSC	Fri, Sep 1, 2006	29.50	29.71	29.37	29.71
720	NASDAQ	EFSC	Thu, Aug 31, 2006	30.03	30.15	29.48	29.49
719	NASDAQ	EFSC	Wed, Aug 30, 2006	29.50	30.42	28.30	30.08
718	NASDAQ	EFSC	Tue, Aug 29, 2006	29.04	29.95	29.04	29.95
717	NASDAQ	EFSC	Mon, Aug 28, 2006	29.00	29.20	29.00	29.20
716	NASDAQ	EFSC	Fri, Aug 25, 2006	29.00	29.55	28.28	29.12
715	NASDAQ	EFSC	Thu, Aug 24, 2006	28.83	29.09	28.74	29.05
714	NASDAQ	EFSC	Wed, Aug 23, 2006	29.29	29.29	28.52	29.00
713	NASDAQ	EFSC	Tue, Aug 22, 2006	28.82	29.50	28.82	29.10
712	NASDAQ	EFSC	Mon, Aug 21, 2006	29.00	29.27	28.87	29.08
711	NASDAQ	EFSC	Fri, Aug 18, 2006	29.15	29.25	28.88	29.14
710	NASDAQ	EFSC	Thu, Aug 17, 2006	28.46	29.30	28.40	29.00
709	NASDAQ	EFSC	Wed, Aug 16, 2006	28.35	28.65	28.30	28.65
708	NASDAQ	EFSC	Tue, Aug 15, 2006	28.30	28.38	28.05	28.29
707	NASDAQ	EFSC	Mon, Aug 14, 2006	28.29	28.29	28.00	28.01
706	NASDAQ	EFSC	Fri, Aug 11, 2006	27.05	28.25	27.05	27.95
705	NASDAQ	EFSC	Thu, Aug 10, 2006	25.85	27.33	25.66	27.10
704	NASDAQ	EFSC	Wed, Aug 9, 2006	27.39	27.39	26.00	26.11
703	NASDAQ	EFSC	Tue, Aug 8, 2006	27.16	28.05	26.85	26.99
702	NASDAQ	EFSC	Mon, Aug 7, 2006	27.37	27.52	26.58	26.70
701	NASDAQ	EFSC	Fri, Aug 4, 2006	28.08	29.00	27.41	27.52
700	NASDAQ	EFSC	Thu, Aug 3, 2006	27.64	28.06	27.33	28.06
699	NASDAQ	EFSC	Wed, Aug 2, 2006	28.00	28.00	27.08	27.74
698	NASDAQ	EFSC	Tue, Aug 1, 2006	27.70	28.00	27.16	28.00
697	NASDAQ	EFSC	Mon, Jul 31, 2006	27.75	28.01	27.46	28.00
696	NASDAQ	EFSC	Fri, Jul 28, 2006	26.70	27.56	26.50	27.56
695	NASDAQ	EFSC	Thu, Jul 27, 2006	27.25	27.36	26.22	26.53
694	NASDAQ	EFSC	Wed, Jul 26, 2006	26.75	27.25	26.75	27.12
693	NASDAQ	EFSC	Tue, Jul 25, 2006	26.82	27.00	26.75	27.00
692	NASDAQ	EFSC	Mon, Jul 24, 2006	26.75	26.94	26.60	26.90
691	NASDAQ	EFSC	Fri, Jul 21, 2006	26.70	26.80	26.21	26.46
690	NASDAQ	EFSC	Thu, Jul 20, 2006	26.95	26.95	26.70	26.71
689	NASDAQ	EFSC	Wed, Jul 19, 2006	26.90	26.91	26.52	26.91
688	NASDAQ	EFSC	Tue, Jul 18, 2006	25.72	26.79	25.70	26.79
687	NASDAQ	EFSC	Mon, Jul 17, 2006	26.11	26.49	25.31	25.52
686	NASDAQ	EFSC	Fri, Jul 14, 2006	25.50	25.98	25.50	25.87
685	NASDAQ	EFSC	Thu, Jul 13, 2006	26.00	26.00	25.39	25.50
684	NASDAQ	EFSC	Wed, Jul 12, 2006	26.69	26.90	25.50	25.60
683	NASDAQ	EFSC	Tue, Jul 11, 2006	25.77	26.90	25.68	26.80
682	NASDAQ	EFSC	Mon, Jul 10, 2006	25.49	26.14	25.49	25.92
681	NASDAQ	EFSC	Fri, Jul 7, 2006	25.54	25.90	25.46	25.46
680	NASDAQ	EFSC	Thu, Jul 6, 2006	25.44	25.77	25.44	25.77
679	NASDAQ	EFSC	Wed, Jul 5, 2006	25.50	26.48	25.11	25.54
678	NASDAQ	EFSC	Mon, Jul 3, 2006	25.23	25.71	25.04	25.65
677	NASDAQ	EFSC	Fri, Jun 30, 2006	26.95	26.95	25.45	25.45
676	NASDAQ	EFSC	Thu, Jun 29, 2006	25.82	26.95	25.82	26.82
675	NASDAQ	EFSC	Wed, Jun 28, 2006	26.28	26.33	25.73	26.13
674	NASDAQ	EFSC	Tue, Jun 27, 2006	26.90	26.95	26.10	26.10
673	NASDAQ	EFSC	Mon, Jun 26, 2006	25.55	26.90	25.55	26.90
672	NASDAQ	EFSC	Fri, Jun 23, 2006	25.68	25.68	25.18	25.27
671	NASDAQ	EFSC	Thu, Jun 22, 2006	25.54	25.86	25.45	25.86
670	NASDAQ	EFSC	Wed, Jun 21, 2006	25.52	25.72	25.44	25.64
669	NASDAQ	EFSC	Tue, Jun 20, 2006	25.20	25.82	25.20	25.43
668	NASDAQ	EFSC	Mon, Jun 19, 2006	25.33	25.52	25.20	25.21
667	NASDAQ	EFSC	Fri, Jun 16, 2006	25.67	25.67	25.15	25.15
666	NASDAQ	EFSC	Thu, Jun 15, 2006	25.18	26.00	25.18	25.79
665	NASDAQ	EFSC	Wed, Jun 14, 2006	25.01	25.16	25.00	25.05
664	NASDAQ	EFSC	Tue, Jun 13, 2006	25.21	25.56	25.21	25.36
663	NASDAQ	EFSC	Mon, Jun 12, 2006	25.00	25.34	25.00	25.20
662	NASDAQ	EFSC	Fri, Jun 9, 2006	25.66	25.66	25.00	25.01
661	NASDAQ	EFSC	Thu, Jun 8, 2006	25.16	25.32	25.01	25.05
660	NASDAQ	EFSC	Wed, Jun 7, 2006	25.88	25.89	25.42	25.51
659	NASDAQ	EFSC	Tue, Jun 6, 2006	25.57	26.82	25.51	25.75
658	NASDAQ	EFSC	Mon, Jun 5, 2006	26.51	26.62	25.36	25.75
657	NASDAQ	EFSC	Fri, Jun 2, 2006	27.00	27.00	26.75	26.76
656	NASDAQ	EFSC	Thu, Jun 1, 2006	26.07	27.00	26.07	26.95
655	NASDAQ	EFSC	Wed, May 31, 2006	25.45	25.84	25.45	25.84
654	NASDAQ	EFSC	Tue, May 30, 2006	26.09	26.64	25.70	26.00
653	NASDAQ	EFSC	Fri, May 26, 2006	26.30	26.55	26.05	26.45
652	NASDAQ	EFSC	Thu, May 25, 2006	26.00	26.13	25.76	26.08
651	NASDAQ	EFSC	Wed, May 24, 2006	25.50	26.00	25.50	25.84
650	NASDAQ	EFSC	Tue, May 23, 2006	25.60	26.00	25.50	25.69
649	NASDAQ	EFSC	Mon, May 22, 2006	25.27	25.98	25.05	25.71
648	NASDAQ	EFSC	Fri, May 19, 2006	25.20	25.57	25.20	25.49
647	NASDAQ	EFSC	Thu, May 18, 2006	25.41	25.68	25.20	25.24
646	NASDAQ	EFSC	Wed, May 17, 2006	25.25	25.69	25.06	25.12
645	NASDAQ	EFSC	Tue, May 16, 2006	25.39	25.56	25.35	25.35
644	NASDAQ	EFSC	Mon, May 15, 2006	25.39	25.72	25.39	25.44
643	NASDAQ	EFSC	Fri, May 12, 2006	25.75	26.05	25.50	25.50
642	NASDAQ	EFSC	Thu, May 11, 2006	26.74	27.00	25.55	25.89
641	NASDAQ	EFSC	Wed, May 10, 2006	26.50	27.09	26.49	26.90
640	NASDAQ	EFSC	Tue, May 9, 2006	26.53	27.47	26.40	27.05
639	NASDAQ	EFSC	Mon, May 8, 2006	26.40	27.37	26.40	26.73
638	NASDAQ	EFSC	Fri, May 5, 2006	26.14	26.50	26.04	26.50
637	NASDAQ	EFSC	Thu, May 4, 2006	25.99	26.14	25.83	26.00
636	NASDAQ	EFSC	Wed, May 3, 2006	25.54	26.15	25.54	26.15
635	NASDAQ	EFSC	Tue, May 2, 2006	25.12	25.65	24.96	25.65
634	NASDAQ	EFSC	Mon, May 1, 2006	25.95	25.96	24.88	24.88
633	NASDAQ	EFSC	Fri, Apr 28, 2006	25.75	25.87	25.65	25.87
632	NASDAQ	EFSC	Thu, Apr 27, 2006	25.90	26.05	25.65	25.65
631	NASDAQ	EFSC	Wed, Apr 26, 2006	25.99	26.41	25.99	26.16
630	NASDAQ	EFSC	Tue, Apr 25, 2006	26.07	26.12	26.00	26.09
629	NASDAQ	EFSC	Mon, Apr 24, 2006	26.56	26.56	26.10	26.15
628	NASDAQ	EFSC	Fri, Apr 21, 2006	27.00	27.00	26.23	26.38
627	NASDAQ	EFSC	Thu, Apr 20, 2006	27.08	27.10	26.56	26.99
626	NASDAQ	EFSC	Wed, Apr 19, 2006	27.00	27.35	26.49	27.03
625	NASDAQ	EFSC	Tue, Apr 18, 2006	26.25	27.00	26.15	27.00
624	NASDAQ	EFSC	Mon, Apr 17, 2006	26.25	26.44	25.77	26.00
623	NASDAQ	EFSC	Thu, Apr 13, 2006	25.84	26.35	25.65	26.10
622	NASDAQ	EFSC	Wed, Apr 12, 2006	26.65	26.99	25.87	25.87
621	NASDAQ	EFSC	Tue, Apr 11, 2006	27.28	27.28	26.25	26.49
620	NASDAQ	EFSC	Mon, Apr 10, 2006	26.66	26.96	26.55	26.89
619	NASDAQ	EFSC	Fri, Apr 7, 2006	28.75	28.75	26.48	26.66
618	NASDAQ	EFSC	Thu, Apr 6, 2006	28.64	29.05	27.87	28.49
617	NASDAQ	EFSC	Wed, Apr 5, 2006	28.75	28.75	27.75	28.49
616	NASDAQ	EFSC	Tue, Apr 4, 2006	27.99	28.75	27.67	28.42
615	NASDAQ	EFSC	Mon, Apr 3, 2006	27.60	27.97	27.60	27.60
614	NASDAQ	EFSC	Fri, Mar 31, 2006	27.49	27.60	27.07	27.39
613	NASDAQ	EFSC	Thu, Mar 30, 2006	26.98	27.40	26.86	27.40
612	NASDAQ	EFSC	Wed, Mar 29, 2006	26.75	26.99	26.59	26.98
611	NASDAQ	EFSC	Tue, Mar 28, 2006	26.79	27.00	26.72	27.00
610	NASDAQ	EFSC	Mon, Mar 27, 2006	26.18	26.85	25.59	26.72
609	NASDAQ	EFSC	Fri, Mar 24, 2006	27.00	27.00	25.88	26.35
608	NASDAQ	EFSC	Thu, Mar 23, 2006	26.31	27.00	26.31	26.86
607	NASDAQ	EFSC	Wed, Mar 22, 2006	26.13	26.75	26.09	26.73
606	NASDAQ	EFSC	Tue, Mar 21, 2006	26.77	26.79	26.10	26.13
605	NASDAQ	EFSC	Mon, Mar 20, 2006	26.21	26.99	25.98	26.99
604	NASDAQ	EFSC	Fri, Mar 17, 2006	26.50	26.64	26.01	26.03
603	NASDAQ	EFSC	Thu, Mar 16, 2006	26.50	26.50	26.05	26.43
602	NASDAQ	EFSC	Wed, Mar 15, 2006	26.33	26.47	25.96	26.47
601	NASDAQ	EFSC	Tue, Mar 14, 2006	26.17	26.22	25.85	26.10
600	NASDAQ	EFSC	Mon, Mar 13, 2006	27.00	27.00	26.00	26.60
599	NASDAQ	EFSC	Fri, Mar 10, 2006	26.18	27.00	25.95	27.00
598	NASDAQ	EFSC	Thu, Mar 9, 2006	26.93	27.00	26.33	26.33
597	NASDAQ	EFSC	Wed, Mar 8, 2006	25.98	26.93	25.98	26.89
596	NASDAQ	EFSC	Tue, Mar 7, 2006	25.89	26.06	25.89	25.98
595	NASDAQ	EFSC	Mon, Mar 6, 2006	26.04	26.34	25.90	26.05
594	NASDAQ	EFSC	Fri, Mar 3, 2006	25.75	26.40	25.75	26.21
593	NASDAQ	EFSC	Thu, Mar 2, 2006	26.41	26.96	25.74	25.76
592	NASDAQ	EFSC	Wed, Mar 1, 2006	26.25	26.81	26.25	26.64
591	NASDAQ	EFSC	Tue, Feb 28, 2006	26.49	26.72	26.40	26.69
590	NASDAQ	EFSC	Mon, Feb 27, 2006	26.71	26.95	26.15	26.75
589	NASDAQ	EFSC	Fri, Feb 24, 2006	25.94	26.12	25.50	26.12
588	NASDAQ	EFSC	Thu, Feb 23, 2006	26.50	26.75	26.35	26.59
587	NASDAQ	EFSC	Wed, Feb 22, 2006	25.98	26.82	25.77	26.81
586	NASDAQ	EFSC	Tue, Feb 21, 2006	26.90	26.90	26.00	26.08
585	NASDAQ	EFSC	Fri, Feb 17, 2006	26.78	26.90	26.28	26.90
584	NASDAQ	EFSC	Thu, Feb 16, 2006	26.25	26.75	25.98	26.57
583	NASDAQ	EFSC	Wed, Feb 15, 2006	25.92	26.32	25.85	26.25
582	NASDAQ	EFSC	Tue, Feb 14, 2006	25.73	26.14	25.11	26.14
581	NASDAQ	EFSC	Mon, Feb 13, 2006	25.38	25.52	25.38	25.48
580	NASDAQ	EFSC	Fri, Feb 10, 2006	25.10	25.70	25.10	25.65
579	NASDAQ	EFSC	Thu, Feb 9, 2006	25.10	25.50	25.10	25.10
578	NASDAQ	EFSC	Wed, Feb 8, 2006	25.10	25.30	25.01	25.25
577	NASDAQ	EFSC	Tue, Feb 7, 2006	25.31	25.31	24.97	25.00
576	NASDAQ	EFSC	Mon, Feb 6, 2006	25.07	25.30	24.91	25.30
575	NASDAQ	EFSC	Fri, Feb 3, 2006	24.85	25.26	24.85	25.26
574	NASDAQ	EFSC	Thu, Feb 2, 2006	25.00	25.03	24.79	25.03
573	NASDAQ	EFSC	Wed, Feb 1, 2006	24.70	25.15	24.69	25.14
572	NASDAQ	EFSC	Tue, Jan 31, 2006	23.30	24.35	22.87	24.30
571	NASDAQ	EFSC	Mon, Jan 30, 2006	24.56	24.56	23.00	23.51
570	NASDAQ	EFSC	Fri, Jan 27, 2006	24.01	24.40	24.01	24.29
569	NASDAQ	EFSC	Thu, Jan 26, 2006	23.67	24.24	23.00	24.24
568	NASDAQ	EFSC	Wed, Jan 25, 2006	23.77	24.00	23.43	23.75
567	NASDAQ	EFSC	Tue, Jan 24, 2006	23.25	24.00	23.24	23.95
566	NASDAQ	EFSC	Mon, Jan 23, 2006	23.29	23.95	23.17	23.24
565	NASDAQ	EFSC	Fri, Jan 20, 2006	24.00	24.00	23.50	23.50
564	NASDAQ	EFSC	Thu, Jan 19, 2006	23.50	23.77	23.05	23.74
563	NASDAQ	EFSC	Wed, Jan 18, 2006	23.14	23.43	23.14	23.38
562	NASDAQ	EFSC	Tue, Jan 17, 2006	23.50	23.58	23.00	23.13
561	NASDAQ	EFSC	Fri, Jan 13, 2006	23.75	23.75	23.68	23.75
560	NASDAQ	EFSC	Thu, Jan 12, 2006	23.31	23.75	23.30	23.38
559	NASDAQ	EFSC	Wed, Jan 11, 2006	23.98	23.98	23.00	23.00
558	NASDAQ	EFSC	Tue, Jan 10, 2006	23.27	23.90	23.22	23.90
557	NASDAQ	EFSC	Mon, Jan 9, 2006	23.25	23.50	23.24	23.30
556	NASDAQ	EFSC	Fri, Jan 6, 2006	23.05	23.24	22.69	23.16
555	NASDAQ	EFSC	Thu, Jan 5, 2006	22.65	22.75	22.65	22.73
554	NASDAQ	EFSC	Wed, Jan 4, 2006	22.84	22.95	22.65	22.76
553	NASDAQ	EFSC	Tue, Jan 3, 2006	23.17	23.17	22.58	23.02
552	NASDAQ	EFSC	Fri, Dec 30, 2005	22.80	23.04	22.68	22.68
551	NASDAQ	EFSC	Thu, Dec 29, 2005	22.90	23.00	22.80	22.80
550	NASDAQ	EFSC	Wed, Dec 28, 2005	23.23	23.23	22.90	23.00
549	NASDAQ	EFSC	Tue, Dec 27, 2005	22.79	23.10	22.75	22.96
548	NASDAQ	EFSC	Fri, Dec 23, 2005	22.86	23.07	22.60	22.85
547	NASDAQ	EFSC	Thu, Dec 22, 2005	22.67	23.12	22.54	23.05
546	NASDAQ	EFSC	Wed, Dec 21, 2005	22.00	22.51	22.00	22.25
545	NASDAQ	EFSC	Tue, Dec 20, 2005	21.48	22.49	20.95	22.08
544	NASDAQ	EFSC	Mon, Dec 19, 2005	22.40	22.82	21.51	21.92
543	NASDAQ	EFSC	Fri, Dec 16, 2005	22.61	22.75	22.28	22.75
542	NASDAQ	EFSC	Thu, Dec 15, 2005	22.08	22.73	22.08	22.72
541	NASDAQ	EFSC	Wed, Dec 14, 2005	21.64	22.26	21.64	22.26
540	NASDAQ	EFSC	Tue, Dec 13, 2005	21.80	22.40	21.60	21.94
539	NASDAQ	EFSC	Mon, Dec 12, 2005	22.83	22.83	21.60	21.77
538	NASDAQ	EFSC	Fri, Dec 9, 2005	22.60	22.72	22.60	22.60
537	NASDAQ	EFSC	Thu, Dec 8, 2005	22.65	22.70	22.42	22.69
536	NASDAQ	EFSC	Wed, Dec 7, 2005	22.76	22.76	22.60	22.61
535	NASDAQ	EFSC	Tue, Dec 6, 2005	22.63	23.00	22.60	22.60
534	NASDAQ	EFSC	Mon, Dec 5, 2005	22.81	22.81	22.60	22.60
533	NASDAQ	EFSC	Fri, Dec 2, 2005	22.65	22.75	22.65	22.65
532	NASDAQ	EFSC	Thu, Dec 1, 2005	22.62	23.45	22.62	23.17
531	NASDAQ	EFSC	Wed, Nov 30, 2005	23.02	23.25	22.60	22.61
530	NASDAQ	EFSC	Tue, Nov 29, 2005	23.20	23.20	22.60	22.77
529	NASDAQ	EFSC	Mon, Nov 28, 2005	23.21	23.25	22.82	22.92
528	NASDAQ	EFSC	Fri, Nov 25, 2005	23.10	23.10	23.00	23.00
527	NASDAQ	EFSC	Wed, Nov 23, 2005	23.00	23.15	22.99	23.15
526	NASDAQ	EFSC	Tue, Nov 22, 2005	22.75	23.00	22.70	23.00
525	NASDAQ	EFSC	Mon, Nov 21, 2005	22.60	22.99	22.60	22.91
524	NASDAQ	EFSC	Fri, Nov 18, 2005	23.00	23.00	22.21	23.00
523	NASDAQ	EFSC	Thu, Nov 17, 2005	21.50	23.00	21.50	22.76
522	NASDAQ	EFSC	Wed, Nov 16, 2005	22.60	22.60	20.75	21.36
521	NASDAQ	EFSC	Tue, Nov 15, 2005	22.51	22.97	22.27	22.67
520	NASDAQ	EFSC	Mon, Nov 14, 2005	23.00	23.00	21.91	21.97
519	NASDAQ	EFSC	Fri, Nov 11, 2005	22.79	23.00	22.79	22.90
518	NASDAQ	EFSC	Thu, Nov 10, 2005	22.42	23.00	22.42	22.96
517	NASDAQ	EFSC	Wed, Nov 9, 2005	22.99	23.00	22.80	23.00
516	NASDAQ	EFSC	Tue, Nov 8, 2005	22.93	23.00	22.74	22.90
515	NASDAQ	EFSC	Mon, Nov 7, 2005	22.85	23.00	22.65	22.65
514	NASDAQ	EFSC	Fri, Nov 4, 2005	22.60	22.80	22.60	22.80
513	NASDAQ	EFSC	Thu, Nov 3, 2005	23.05	23.60	22.07	22.63
512	NASDAQ	EFSC	Wed, Nov 2, 2005	21.21	22.74	20.55	22.74
511	NASDAQ	EFSC	Tue, Nov 1, 2005	22.51	22.84	21.18	22.02
510	NASDAQ	EFSC	Mon, Oct 31, 2005	22.00	22.96	22.00	22.78
509	NASDAQ	EFSC	Fri, Oct 28, 2005	20.25	21.83	20.25	21.83
508	NASDAQ	EFSC	Thu, Oct 27, 2005	20.90	20.90	20.05	20.05
507	NASDAQ	EFSC	Wed, Oct 26, 2005	20.50	21.23	20.50	20.66
506	NASDAQ	EFSC	Tue, Oct 25, 2005	22.49	22.50	20.55	21.14
505	NASDAQ	EFSC	Mon, Oct 24, 2005	20.70	22.71	20.70	22.71
504	NASDAQ	EFSC	Fri, Oct 21, 2005	20.56	21.14	20.20	20.74
503	NASDAQ	EFSC	Thu, Oct 20, 2005	22.88	22.88	20.11	20.46
502	NASDAQ	EFSC	Wed, Oct 19, 2005	21.00	23.24	20.44	23.02
501	NASDAQ	EFSC	Tue, Oct 18, 2005	20.96	21.75	20.68	20.80
500	NASDAQ	EFSC	Mon, Oct 17, 2005	21.27	21.75	20.48	21.07
499	NASDAQ	EFSC	Fri, Oct 14, 2005	21.30	22.09	20.10	21.20
498	NASDAQ	EFSC	Thu, Oct 13, 2005	19.68	21.57	19.37	21.50
497	NASDAQ	EFSC	Wed, Oct 12, 2005	19.94	20.13	19.51	19.58
496	NASDAQ	EFSC	Tue, Oct 11, 2005	20.01	20.15	19.84	19.84
495	NASDAQ	EFSC	Mon, Oct 10, 2005	20.00	20.01	19.76	19.82
494	NASDAQ	EFSC	Fri, Oct 7, 2005	20.00	20.05	19.97	20.05
493	NASDAQ	EFSC	Thu, Oct 6, 2005	20.01	20.18	19.82	19.84
492	NASDAQ	EFSC	Wed, Oct 5, 2005	20.78	21.00	20.01	20.28
491	NASDAQ	EFSC	Tue, Oct 4, 2005	21.30	21.44	20.82	21.01
490	NASDAQ	EFSC	Mon, Oct 3, 2005	21.25	21.35	20.81	21.30
489	NASDAQ	EFSC	Fri, Sep 30, 2005	21.22	21.28	21.08	21.22
488	NASDAQ	EFSC	Thu, Sep 29, 2005	21.17	21.25	21.16	21.25
487	NASDAQ	EFSC	Wed, Sep 28, 2005	20.90	21.05	20.89	21.05
486	NASDAQ	EFSC	Tue, Sep 27, 2005	20.94	21.34	20.77	21.07
485	NASDAQ	EFSC	Mon, Sep 26, 2005	21.66	21.70	21.09	21.70
484	NASDAQ	EFSC	Fri, Sep 23, 2005	20.99	21.15	20.99	21.01
483	NASDAQ	EFSC	Thu, Sep 22, 2005	20.86	21.52	20.72	21.00
482	NASDAQ	EFSC	Wed, Sep 21, 2005	20.95	21.32	20.83	21.00
481	NASDAQ	EFSC	Tue, Sep 20, 2005	21.67	21.70	20.78	21.13
480	NASDAQ	EFSC	Mon, Sep 19, 2005	22.03	22.10	21.30	21.62
479	NASDAQ	EFSC	Fri, Sep 16, 2005	21.22	21.98	21.22	21.98
478	NASDAQ	EFSC	Thu, Sep 15, 2005	20.44	20.91	20.22	20.91
477	NASDAQ	EFSC	Wed, Sep 14, 2005	21.85	21.85	20.00	20.77
476	NASDAQ	EFSC	Tue, Sep 13, 2005	21.74	22.02	21.60	21.67
475	NASDAQ	EFSC	Mon, Sep 12, 2005	21.97	22.05	21.81	22.02
474	NASDAQ	EFSC	Fri, Sep 9, 2005	21.99	22.00	21.99	22.00
473	NASDAQ	EFSC	Thu, Sep 8, 2005	21.99	22.11	21.92	22.11
472	NASDAQ	EFSC	Wed, Sep 7, 2005	22.51	22.53	21.90	22.25
471	NASDAQ	EFSC	Tue, Sep 6, 2005	22.65	22.65	22.00	22.31
470	NASDAQ	EFSC	Fri, Sep 2, 2005	22.70	22.70	21.90	21.90
469	NASDAQ	EFSC	Thu, Sep 1, 2005	22.70	22.95	22.44	22.95
468	NASDAQ	EFSC	Wed, Aug 31, 2005	22.19	22.70	22.01	22.63
467	NASDAQ	EFSC	Tue, Aug 30, 2005	23.08	23.39	21.84	21.94
466	NASDAQ	EFSC	Mon, Aug 29, 2005	22.00	22.39	21.85	22.39
465	NASDAQ	EFSC	Fri, Aug 26, 2005	22.15	22.15	22.00	22.00
464	NASDAQ	EFSC	Thu, Aug 25, 2005	23.17	23.17	22.50	22.50
463	NASDAQ	EFSC	Wed, Aug 24, 2005	23.35	24.00	22.61	23.00
462	NASDAQ	EFSC	Tue, Aug 23, 2005	22.00	23.55	22.00	22.99
461	NASDAQ	EFSC	Mon, Aug 22, 2005	22.00	22.92	22.00	22.28
460	NASDAQ	EFSC	Fri, Aug 19, 2005	22.00	22.25	22.00	22.24
459	NASDAQ	EFSC	Thu, Aug 18, 2005	22.28	22.28	22.00	22.05
458	NASDAQ	EFSC	Wed, Aug 17, 2005	22.50	22.50	22.00	22.28
457	NASDAQ	EFSC	Tue, Aug 16, 2005	23.00	23.25	22.50	22.50
456	NASDAQ	EFSC	Mon, Aug 15, 2005	22.87	23.10	22.75	23.10
455	NASDAQ	EFSC	Fri, Aug 12, 2005	23.61	23.61	23.00	23.00
454	NASDAQ	EFSC	Thu, Aug 11, 2005	23.90	23.90	23.51	23.89
453	NASDAQ	EFSC	Wed, Aug 10, 2005	23.39	24.30	23.33	23.90
452	NASDAQ	EFSC	Tue, Aug 9, 2005	23.32	23.32	22.94	23.19
451	NASDAQ	EFSC	Mon, Aug 8, 2005	23.29	23.37	22.98	23.21
450	NASDAQ	EFSC	Fri, Aug 5, 2005	24.23	24.38	23.01	23.14
449	NASDAQ	EFSC	Thu, Aug 4, 2005	25.00	25.00	24.29	24.48
448	NASDAQ	EFSC	Wed, Aug 3, 2005	25.08	25.08	24.73	25.00
447	NASDAQ	EFSC	Tue, Aug 2, 2005	24.96	25.14	24.66	24.90
446	NASDAQ	EFSC	Mon, Aug 1, 2005	24.41	25.00	24.41	24.78
445	NASDAQ	EFSC	Fri, Jul 29, 2005	25.00	25.00	24.23	24.31
444	NASDAQ	EFSC	Thu, Jul 28, 2005	24.48	24.97	24.48	24.97
443	NASDAQ	EFSC	Wed, Jul 27, 2005	24.99	25.00	24.20	24.66
442	NASDAQ	EFSC	Tue, Jul 26, 2005	24.58	24.99	24.54	24.99
441	NASDAQ	EFSC	Mon, Jul 25, 2005	25.00	25.00	24.20	24.34
440	NASDAQ	EFSC	Fri, Jul 22, 2005	24.20	25.00	24.20	25.00
439	NASDAQ	EFSC	Thu, Jul 21, 2005	24.50	25.00	24.15	24.64
438	NASDAQ	EFSC	Wed, Jul 20, 2005	24.67	25.00	24.24	24.50
437	NASDAQ	EFSC	Tue, Jul 19, 2005	24.50	25.00	24.10	24.98
436	NASDAQ	EFSC	Mon, Jul 18, 2005	24.50	24.54	23.83	24.09
435	NASDAQ	EFSC	Fri, Jul 15, 2005	23.83	24.50	23.83	24.50
434	NASDAQ	EFSC	Thu, Jul 14, 2005	25.00	25.00	24.00	24.00
433	NASDAQ	EFSC	Wed, Jul 13, 2005	24.99	25.00	24.83	25.00
432	NASDAQ	EFSC	Tue, Jul 12, 2005	25.99	26.00	24.72	24.88
431	NASDAQ	EFSC	Mon, Jul 11, 2005	24.99	27.73	24.96	25.87
430	NASDAQ	EFSC	Fri, Jul 8, 2005	23.76	25.00	23.73	24.95
429	NASDAQ	EFSC	Thu, Jul 7, 2005	23.92	24.28	23.16	23.75
428	NASDAQ	EFSC	Wed, Jul 6, 2005	24.99	24.99	23.95	24.31
427	NASDAQ	EFSC	Tue, Jul 5, 2005	24.50	25.00	24.40	24.87
426	NASDAQ	EFSC	Fri, Jul 1, 2005	23.77	24.60	23.05	24.51
425	NASDAQ	EFSC	Thu, Jun 30, 2005	23.57	24.10	23.28	23.65
424	NASDAQ	EFSC	Wed, Jun 29, 2005	24.61	24.61	22.99	23.41
423	NASDAQ	EFSC	Tue, Jun 28, 2005	23.71	24.71	22.70	24.71
422	NASDAQ	EFSC	Mon, Jun 27, 2005	22.52	24.07	22.52	23.30
421	NASDAQ	EFSC	Fri, Jun 24, 2005	22.10	23.96	22.10	23.93
420	NASDAQ	EFSC	Thu, Jun 23, 2005	22.50	22.94	22.50	22.94
419	NASDAQ	EFSC	Wed, Jun 22, 2005	23.26	23.26	22.15	22.93
418	NASDAQ	EFSC	Tue, Jun 21, 2005	22.90	23.73	22.69	23.71
417	NASDAQ	EFSC	Mon, Jun 20, 2005	22.65	22.99	22.45	22.99
416	NASDAQ	EFSC	Fri, Jun 17, 2005	22.65	22.65	22.65	22.65
415	NASDAQ	EFSC	Thu, Jun 16, 2005	22.25	22.75	22.25	22.65
414	NASDAQ	EFSC	Wed, Jun 15, 2005	22.50	22.65	22.33	22.49
413	NASDAQ	EFSC	Tue, Jun 14, 2005	21.30	22.60	21.30	22.60
412	NASDAQ	EFSC	Mon, Jun 13, 2005	21.25	21.50	20.76	21.45
411	NASDAQ	EFSC	Fri, Jun 10, 2005	20.75	21.05	20.75	20.96
410	NASDAQ	EFSC	Thu, Jun 9, 2005	20.50	21.05	20.50	21.05
409	NASDAQ	EFSC	Wed, Jun 8, 2005	20.75	21.00	20.34	20.64
408	NASDAQ	EFSC	Tue, Jun 7, 2005	21.00	21.05	20.72	20.89
407	NASDAQ	EFSC	Mon, Jun 6, 2005	20.59	21.00	20.59	20.89
406	NASDAQ	EFSC	Fri, Jun 3, 2005	20.47	20.93	20.30	20.59
405	NASDAQ	EFSC	Thu, Jun 2, 2005	19.25	20.48	19.25	20.32
404	NASDAQ	EFSC	Wed, Jun 1, 2005	19.36	19.75	19.35	19.74
403	NASDAQ	EFSC	Tue, May 31, 2005	19.40	19.72	19.36	19.55
402	NASDAQ	EFSC	Fri, May 27, 2005	19.70	19.70	19.48	19.60
401	NASDAQ	EFSC	Thu, May 26, 2005	19.75	19.75	19.37	19.74
400	NASDAQ	EFSC	Wed, May 25, 2005	19.25	20.00	19.25	19.70
399	NASDAQ	EFSC	Tue, May 24, 2005	19.25	19.25	19.24	19.25
398	NASDAQ	EFSC	Mon, May 23, 2005	19.15	19.50	19.10	19.25
397	NASDAQ	EFSC	Fri, May 20, 2005	19.00	19.28	19.00	19.04
396	NASDAQ	EFSC	Thu, May 19, 2005	19.35	19.35	19.15	19.35
395	NASDAQ	EFSC	Wed, May 18, 2005	19.32	19.35	19.03	19.35
394	NASDAQ	EFSC	Tue, May 17, 2005	19.14	19.17	19.00	19.00
393	NASDAQ	EFSC	Mon, May 16, 2005	19.00	19.20	19.00	19.02
392	NASDAQ	EFSC	Fri, May 13, 2005	19.00	19.35	19.00	19.28
391	NASDAQ	EFSC	Thu, May 12, 2005	19.18	19.35	19.18	19.35
390	NASDAQ	EFSC	Wed, May 11, 2005	19.35	19.35	19.30	19.35
389	NASDAQ	EFSC	Tue, May 10, 2005	19.00	19.35	19.00	19.35
388	NASDAQ	EFSC	Mon, May 9, 2005	19.50	19.50	19.00	19.25
387	NASDAQ	EFSC	Fri, May 6, 2005	19.45	19.45	19.18	19.45
386	NASDAQ	EFSC	Thu, May 5, 2005	18.92	19.50	18.92	19.49
385	NASDAQ	EFSC	Wed, May 4, 2005	19.00	19.49	19.00	19.49
384	NASDAQ	EFSC	Tue, May 3, 2005	19.36	19.50	19.35	19.50
383	NASDAQ	EFSC	Mon, May 2, 2005	19.50	19.50	19.00	19.02
382	NASDAQ	EFSC	Fri, Apr 29, 2005	19.50	19.50	19.21	19.40
381	NASDAQ	EFSC	Thu, Apr 28, 2005	19.47	19.50	19.44	19.49
380	NASDAQ	EFSC	Wed, Apr 27, 2005	19.34	19.49	19.30	19.37
379	NASDAQ	EFSC	Tue, Apr 26, 2005	19.07	19.50	19.07	19.30
378	NASDAQ	EFSC	Mon, Apr 25, 2005	19.25	19.25	19.00	19.25
377	NASDAQ	EFSC	Fri, Apr 22, 2005	19.25	19.25	19.25	19.25
376	NASDAQ	EFSC	Thu, Apr 21, 2005	19.25	19.25	19.00	19.25
375	NASDAQ	EFSC	Wed, Apr 20, 2005	19.15	19.25	19.15	19.25
374	NASDAQ	EFSC	Tue, Apr 19, 2005	19.25	19.25	19.00	19.22
373	NASDAQ	EFSC	Mon, Apr 18, 2005	19.25	19.25	18.70	18.81
372	NASDAQ	EFSC	Fri, Apr 15, 2005	18.80	19.05	18.80	19.05
371	NASDAQ	EFSC	Wed, Apr 13, 2005	18.99	19.00	18.77	18.99
370	NASDAQ	EFSC	Tue, Apr 12, 2005	19.00	19.09	18.90	18.93
369	NASDAQ	EFSC	Mon, Apr 11, 2005	19.00	19.05	18.90	19.00
368	NASDAQ	EFSC	Fri, Apr 8, 2005	19.00	19.00	18.80	18.80
367	NASDAQ	EFSC	Wed, Apr 6, 2005	19.00	19.25	19.00	19.25
366	NASDAQ	EFSC	Tue, Apr 5, 2005	19.05	19.05	18.87	19.00
365	NASDAQ	EFSC	Mon, Apr 4, 2005	19.25	19.25	18.87	19.00
364	NASDAQ	EFSC	Fri, Apr 1, 2005	19.25	19.25	18.75	18.85
363	NASDAQ	EFSC	Thu, Mar 31, 2005	19.25	19.25	19.00	19.00
362	NASDAQ	EFSC	Wed, Mar 30, 2005	19.00	19.25	18.85	18.85
361	NASDAQ	EFSC	Tue, Mar 29, 2005	19.35	19.35	19.35	19.35
360	NASDAQ	EFSC	Mon, Mar 28, 2005	19.00	19.00	19.00	19.00
359	NASDAQ	EFSC	Thu, Mar 24, 2005	19.00	19.00	18.89	18.99
358	NASDAQ	EFSC	Wed, Mar 23, 2005	18.60	19.00	18.60	18.99
357	NASDAQ	EFSC	Tue, Mar 22, 2005	19.00	19.00	18.52	18.52
356	NASDAQ	EFSC	Mon, Mar 21, 2005	19.10	19.10	18.75	18.75
355	NASDAQ	EFSC	Fri, Mar 18, 2005	18.70	19.50	18.70	19.50
354	NASDAQ	EFSC	Thu, Mar 17, 2005	18.75	18.75	18.75	18.75
353	NASDAQ	EFSC	Wed, Mar 16, 2005	19.00	19.00	18.91	18.91
352	NASDAQ	EFSC	Mon, Mar 14, 2005	19.10	19.10	19.00	19.00
351	NASDAQ	EFSC	Fri, Mar 11, 2005	18.99	19.44	18.99	19.44
350	NASDAQ	EFSC	Wed, Mar 9, 2005	19.22	19.22	18.90	19.00
349	NASDAQ	EFSC	Tue, Mar 8, 2005	19.43	19.45	18.90	18.90
348	NASDAQ	EFSC	Mon, Mar 7, 2005	18.86	19.49	18.50	18.73
347	NASDAQ	EFSC	Fri, Mar 4, 2005	19.50	19.50	19.00	19.00
346	NASDAQ	EFSC	Thu, Mar 3, 2005	19.39	19.39	19.39	19.39
345	NASDAQ	EFSC	Wed, Mar 2, 2005	18.50	19.05	18.49	19.05
344	NASDAQ	EFSC	Tue, Mar 1, 2005	18.50	19.09	18.50	19.09
343	NASDAQ	EFSC	Mon, Feb 28, 2005	18.51	19.50	18.50	19.50
342	NASDAQ	EFSC	Fri, Feb 25, 2005	18.20	19.23	18.16	19.00
341	NASDAQ	EFSC	Thu, Feb 24, 2005	18.55	18.55	18.16	18.17
340	NASDAQ	EFSC	Wed, Feb 23, 2005	19.00	19.00	18.65	18.89
339	NASDAQ	EFSC	Tue, Feb 22, 2005	19.49	19.49	19.00	19.00
338	NASDAQ	EFSC	Fri, Feb 18, 2005	19.50	19.50	19.25	19.25
337	NASDAQ	EFSC	Thu, Feb 17, 2005	19.47	19.50	19.37	19.50
336	NASDAQ	EFSC	Wed, Feb 16, 2005	19.40	19.49	19.22	19.47
335	NASDAQ	EFSC	Tue, Feb 15, 2005	19.22	19.50	19.22	19.50
334	NASDAQ	EFSC	Mon, Feb 14, 2005	19.25	19.73	19.00	19.00
333	NASDAQ	EFSC	Fri, Feb 11, 2005	20.00	20.20	18.99	19.00
332	NASDAQ	EFSC	Thu, Feb 10, 2005	20.70	20.70	20.00	20.02
331	NASDAQ	EFSC	Wed, Feb 9, 2005	20.50	20.70	20.00	20.00
330	NASDAQ	EFSC	Tue, Feb 8, 2005	18.65	20.75	18.65	20.75
329	NASDAQ	EFSC	Mon, Feb 7, 2005	19.00	19.20	19.00	19.20
328	NASDAQ	EFSC	Fri, Feb 4, 2005	18.90	18.90	18.90	18.90
327	NASDAQ	EFSC	Thu, Feb 3, 2005	18.85	19.00	18.85	19.00
326	NASDAQ	EFSC	Wed, Feb 2, 2005	18.65	18.80	18.65	18.80
325	NASDAQ	EFSC	Tue, Feb 1, 2005	18.70	18.80	18.65	18.65
324	NASDAQ	EFSC	Mon, Jan 31, 2005	18.75	18.75	18.70	18.75
323	NASDAQ	EFSC	Fri, Jan 28, 2005	18.65	18.75	18.60	18.75
322	NASDAQ	EFSC	Thu, Jan 27, 2005	18.65	18.65	18.60	18.65
321	NASDAQ	EFSC	Wed, Jan 26, 2005	18.65	18.65	18.60	18.60
320	NASDAQ	EFSC	Tue, Jan 25, 2005	18.60	18.60	18.60	18.60
319	NASDAQ	EFSC	Mon, Jan 24, 2005	18.70	18.70	18.60	18.60
318	NASDAQ	EFSC	Fri, Jan 21, 2005	18.65	18.65	18.65	18.65
317	NASDAQ	EFSC	Thu, Jan 20, 2005	18.60	18.70	18.60	18.60
316	NASDAQ	EFSC	Wed, Jan 19, 2005	18.75	18.75	18.60	18.60
315	NASDAQ	EFSC	Tue, Jan 18, 2005	18.60	18.75	18.55	18.60
314	NASDAQ	EFSC	Fri, Jan 14, 2005	18.55	18.55	18.55	18.55
313	NASDAQ	EFSC	Thu, Jan 13, 2005	18.55	18.75	18.55	18.75
312	NASDAQ	EFSC	Wed, Jan 12, 2005	18.55	18.60	18.55	18.55
311	NASDAQ	EFSC	Tue, Jan 11, 2005	18.55	18.70	18.55	18.70
310	NASDAQ	EFSC	Mon, Jan 10, 2005	18.75	18.95	18.55	18.80
309	NASDAQ	EFSC	Fri, Jan 7, 2005	18.65	18.65	18.65	18.65
308	NASDAQ	EFSC	Thu, Jan 6, 2005	18.25	18.50	18.25	18.50
307	NASDAQ	EFSC	Wed, Jan 5, 2005	18.79	18.95	18.50	18.50
306	NASDAQ	EFSC	Tue, Jan 4, 2005	18.50	18.50	18.50	18.50
305	NASDAQ	EFSC	Mon, Jan 3, 2005	18.80	18.80	18.50	18.50
304	NASDAQ	EFSC	Fri, Dec 31, 2004	18.52	18.52	18.50	18.50
303	NASDAQ	EFSC	Thu, Dec 30, 2004	18.60	18.80	18.54	18.80
302	NASDAQ	EFSC	Wed, Dec 29, 2004	18.60	18.80	18.55	18.55
301	NASDAQ	EFSC	Tue, Dec 28, 2004	18.60	18.80	18.60	18.80
300	NASDAQ	EFSC	Mon, Dec 27, 2004	19.05	19.05	18.60	18.60
299	NASDAQ	EFSC	Thu, Dec 23, 2004	18.50	19.04	18.50	18.80
298	NASDAQ	EFSC	Wed, Dec 22, 2004	18.50	19.05	18.50	18.50
297	NASDAQ	EFSC	Tue, Dec 21, 2004	18.61	19.05	18.50	18.50
296	NASDAQ	EFSC	Mon, Dec 20, 2004	18.50	19.00	18.50	19.00
295	NASDAQ	EFSC	Fri, Dec 17, 2004	18.40	19.10	18.40	19.00
294	NASDAQ	EFSC	Thu, Dec 16, 2004	18.75	18.75	18.15	18.40
293	NASDAQ	EFSC	Wed, Dec 15, 2004	19.80	19.80	18.60	18.60
292	NASDAQ	EFSC	Tue, Dec 14, 2004	18.25	20.00	18.15	19.80
291	NASDAQ	EFSC	Mon, Dec 13, 2004	18.00	18.10	17.97	18.10
290	NASDAQ	EFSC	Fri, Dec 10, 2004	17.35	17.75	17.35	17.75
289	NASDAQ	EFSC	Thu, Dec 9, 2004	17.75	17.75	17.75	17.75
288	NASDAQ	EFSC	Wed, Dec 8, 2004	17.50	17.75	17.30	17.35
287	NASDAQ	EFSC	Tue, Dec 7, 2004	16.85	17.50	16.85	17.22
286	NASDAQ	EFSC	Mon, Dec 6, 2004	17.00	17.15	17.00	17.15
285	NASDAQ	EFSC	Fri, Dec 3, 2004	16.75	17.00	16.75	16.80
284	NASDAQ	EFSC	Thu, Dec 2, 2004	16.90	16.95	16.75	16.75
283	NASDAQ	EFSC	Wed, Dec 1, 2004	16.75	16.90	16.75	16.90
282	NASDAQ	EFSC	Tue, Nov 30, 2004	16.80	16.80	16.75	16.80
281	NASDAQ	EFSC	Mon, Nov 29, 2004	16.70	16.75	16.70	16.75
280	NASDAQ	EFSC	Wed, Nov 24, 2004	16.55	16.80	16.55	16.75
279	NASDAQ	EFSC	Tue, Nov 23, 2004	16.75	16.75	16.75	16.75
278	NASDAQ	EFSC	Mon, Nov 22, 2004	16.75	16.75	16.60	16.60
277	NASDAQ	EFSC	Fri, Nov 19, 2004	16.50	16.75	16.50	16.75
276	NASDAQ	EFSC	Thu, Nov 18, 2004	16.90	16.90	16.30	16.75
275	NASDAQ	EFSC	Wed, Nov 17, 2004	16.70	16.90	16.45	16.75
274	NASDAQ	EFSC	Tue, Nov 16, 2004	16.35	16.75	16.25	16.50
273	NASDAQ	EFSC	Mon, Nov 15, 2004	16.50	16.50	16.00	16.30
272	NASDAQ	EFSC	Fri, Nov 12, 2004	16.50	17.00	16.00	16.50
271	NASDAQ	EFSC	Thu, Nov 11, 2004	15.50	16.50	15.50	16.30
270	NASDAQ	EFSC	Wed, Nov 10, 2004	16.00	16.15	15.75	15.75
269	NASDAQ	EFSC	Tue, Nov 9, 2004	15.50	16.00	15.45	15.75
268	NASDAQ	EFSC	Mon, Nov 8, 2004	15.35	15.50	15.35	15.50
267	NASDAQ	EFSC	Fri, Nov 5, 2004	15.25	15.35	15.25	15.35
266	NASDAQ	EFSC	Thu, Nov 4, 2004	15.20	15.35	15.20	15.25
265	NASDAQ	EFSC	Wed, Nov 3, 2004	15.15	15.30	15.15	15.30
264	NASDAQ	EFSC	Tue, Nov 2, 2004	15.50	15.50	15.25	15.30
263	NASDAQ	EFSC	Mon, Nov 1, 2004	15.00	15.50	15.00	15.50
262	NASDAQ	EFSC	Fri, Oct 29, 2004	15.10	15.50	15.10	15.15
261	NASDAQ	EFSC	Thu, Oct 28, 2004	15.00	15.10	15.00	15.00
260	NASDAQ	EFSC	Wed, Oct 27, 2004	15.00	15.15	15.00	15.05
259	NASDAQ	EFSC	Tue, Oct 26, 2004	15.10	15.10	15.00	15.00
258	NASDAQ	EFSC	Mon, Oct 25, 2004	14.75	15.10	14.75	15.10
257	NASDAQ	EFSC	Fri, Oct 22, 2004	14.90	15.00	14.75	14.75
256	NASDAQ	EFSC	Thu, Oct 21, 2004	15.00	15.00	14.70	14.70
255	NASDAQ	EFSC	Wed, Oct 20, 2004	14.70	14.85	14.70	14.70
254	NASDAQ	EFSC	Tue, Oct 19, 2004	14.74	15.25	14.65	15.00
253	NASDAQ	EFSC	Mon, Oct 18, 2004	14.80	14.80	14.50	14.50
252	NASDAQ	EFSC	Fri, Oct 15, 2004	14.80	14.80	14.75	14.75
251	NASDAQ	EFSC	Thu, Oct 14, 2004	14.70	14.80	14.60	14.80
250	NASDAQ	EFSC	Wed, Oct 13, 2004	14.60	14.60	14.50	14.50
249	NASDAQ	EFSC	Tue, Oct 12, 2004	14.50	14.75	14.50	14.65
248	NASDAQ	EFSC	Mon, Oct 11, 2004	14.55	14.55	14.55	14.55
247	NASDAQ	EFSC	Fri, Oct 8, 2004	14.50	14.55	14.40	14.55
246	NASDAQ	EFSC	Wed, Oct 6, 2004	14.60	14.60	14.50	14.55
245	NASDAQ	EFSC	Tue, Oct 5, 2004	14.60	14.60	14.50	14.50
244	NASDAQ	EFSC	Mon, Oct 4, 2004	14.70	14.70	14.40	14.50
243	NASDAQ	EFSC	Fri, Oct 1, 2004	14.60	14.80	14.55	14.60
242	NASDAQ	EFSC	Thu, Sep 30, 2004	14.50	14.60	14.50	14.60
241	NASDAQ	EFSC	Wed, Sep 29, 2004	14.50	14.50	14.50	14.50
240	NASDAQ	EFSC	Tue, Sep 28, 2004	14.48	14.48	14.25	14.40
239	NASDAQ	EFSC	Thu, Sep 23, 2004	14.45	14.45	14.45	14.45
238	NASDAQ	EFSC	Wed, Sep 22, 2004	14.35	14.50	14.35	14.50
237	NASDAQ	EFSC	Tue, Sep 21, 2004	14.30	14.30	14.25	14.25
236	NASDAQ	EFSC	Fri, Sep 17, 2004	14.25	14.60	14.25	14.55
235	NASDAQ	EFSC	Wed, Sep 15, 2004	14.50	14.50	14.25	14.25
234	NASDAQ	EFSC	Tue, Sep 14, 2004	14.25	14.39	14.25	14.39
233	NASDAQ	EFSC	Mon, Sep 13, 2004	14.25	14.25	14.25	14.25
232	NASDAQ	EFSC	Thu, Sep 9, 2004	14.25	14.25	14.25	14.25
231	NASDAQ	EFSC	Wed, Sep 8, 2004	14.25	14.25	14.25	14.25
230	NASDAQ	EFSC	Tue, Sep 7, 2004	14.25	14.25	14.25	14.25
229	NASDAQ	EFSC	Fri, Sep 3, 2004	14.50	14.50	14.40	14.40
228	NASDAQ	EFSC	Thu, Sep 2, 2004	14.25	14.25	14.25	14.25
227	NASDAQ	EFSC	Wed, Sep 1, 2004	14.30	14.30	14.30	14.30
226	NASDAQ	EFSC	Tue, Aug 31, 2004	14.50	14.50	14.50	14.50
225	NASDAQ	EFSC	Mon, Aug 30, 2004	14.50	14.50	14.45	14.45
224	NASDAQ	EFSC	Fri, Aug 27, 2004	14.50	14.50	14.50	14.50
223	NASDAQ	EFSC	Thu, Aug 26, 2004	14.50	14.50	14.50	14.50
222	NASDAQ	EFSC	Wed, Aug 25, 2004	14.50	14.50	14.45	14.45
221	NASDAQ	EFSC	Tue, Aug 24, 2004	14.50	14.50	14.45	14.45
220	NASDAQ	EFSC	Mon, Aug 23, 2004	14.25	14.25	14.25	14.25
219	NASDAQ	EFSC	Fri, Aug 20, 2004	14.75	15.00	14.75	15.00
218	NASDAQ	EFSC	Thu, Aug 19, 2004	14.45	14.50	14.45	14.50
217	NASDAQ	EFSC	Tue, Aug 17, 2004	14.25	14.25	14.15	14.15
216	NASDAQ	EFSC	Thu, Aug 12, 2004	14.85	14.85	14.25	14.25
215	NASDAQ	EFSC	Wed, Aug 11, 2004	14.40	14.40	14.40	14.40
214	NASDAQ	EFSC	Tue, Aug 10, 2004	14.20	14.30	14.20	14.20
213	NASDAQ	EFSC	Fri, Aug 6, 2004	14.40	14.40	14.40	14.40
212	NASDAQ	EFSC	Wed, Aug 4, 2004	14.25	14.25	14.25	14.25
211	NASDAQ	EFSC	Mon, Aug 2, 2004	14.20	14.20	14.00	14.00
210	NASDAQ	EFSC	Fri, Jul 30, 2004	14.00	14.60	13.95	14.00
209	NASDAQ	EFSC	Thu, Jul 29, 2004	14.80	15.00	14.50	15.00
208	NASDAQ	EFSC	Wed, Jul 28, 2004	14.50	14.50	14.05	14.15
207	NASDAQ	EFSC	Tue, Jul 27, 2004	14.00	14.05	14.00	14.05
206	NASDAQ	EFSC	Mon, Jul 26, 2004	14.75	14.75	14.00	14.00
205	NASDAQ	EFSC	Fri, Jul 23, 2004	14.80	14.80	14.80	14.80
204	NASDAQ	EFSC	Wed, Jul 21, 2004	14.55	14.55	14.55	14.55
203	NASDAQ	EFSC	Mon, Jul 19, 2004	14.80	14.80	14.80	14.80
202	NASDAQ	EFSC	Fri, Jul 16, 2004	14.75	14.75	14.50	14.70
201	NASDAQ	EFSC	Wed, Jul 14, 2004	15.00	15.00	14.90	15.00
200	NASDAQ	EFSC	Fri, Jul 9, 2004	14.90	14.90	14.90	14.90
199	NASDAQ	EFSC	Thu, Jul 8, 2004	14.90	14.90	14.90	14.90
198	NASDAQ	EFSC	Wed, Jul 7, 2004	15.00	15.00	14.60	14.80
197	NASDAQ	EFSC	Fri, Jul 2, 2004	14.70	15.00	14.70	15.00
196	NASDAQ	EFSC	Wed, Jun 30, 2004	15.00	15.00	14.70	14.70
195	NASDAQ	EFSC	Tue, Jun 29, 2004	15.00	15.00	14.50	15.00
194	NASDAQ	EFSC	Mon, Jun 28, 2004	15.00	15.00	15.00	15.00
193	NASDAQ	EFSC	Fri, Jun 25, 2004	15.00	15.00	15.00	15.00
192	NASDAQ	EFSC	Wed, Jun 23, 2004	14.75	14.90	14.75	14.75
191	NASDAQ	EFSC	Tue, Jun 22, 2004	14.80	14.80	14.05	14.75
190	NASDAQ	EFSC	Mon, Jun 21, 2004	15.05	15.05	14.85	14.85
189	NASDAQ	EFSC	Fri, Jun 18, 2004	14.85	15.00	14.75	15.00
188	NASDAQ	EFSC	Thu, Jun 17, 2004	15.25	15.25	15.00	15.00
187	NASDAQ	EFSC	Wed, Jun 16, 2004	14.85	14.85	14.75	14.75
186	NASDAQ	EFSC	Tue, Jun 15, 2004	14.75	15.00	14.65	14.75
185	NASDAQ	EFSC	Mon, Jun 14, 2004	14.95	15.00	13.75	14.00
184	NASDAQ	EFSC	Thu, Jun 10, 2004	15.00	15.00	15.00	15.00
183	NASDAQ	EFSC	Wed, Jun 9, 2004	16.70	18.00	15.25	15.25
182	NASDAQ	EFSC	Mon, Jun 7, 2004	15.00	15.25	15.00	15.25
181	NASDAQ	EFSC	Thu, Jun 3, 2004	14.40	14.80	14.40	14.80
180	NASDAQ	EFSC	Wed, Jun 2, 2004	14.50	14.65	14.50	14.65
179	NASDAQ	EFSC	Fri, May 28, 2004	13.90	13.90	13.90	13.90
178	NASDAQ	EFSC	Wed, May 26, 2004	14.70	14.70	14.50	14.50
177	NASDAQ	EFSC	Tue, May 25, 2004	14.75	14.75	14.75	14.75
176	NASDAQ	EFSC	Thu, May 20, 2004	14.75	14.75	14.75	14.75
175	NASDAQ	EFSC	Tue, May 18, 2004	13.90	14.75	13.90	14.75
174	NASDAQ	EFSC	Wed, May 12, 2004	14.00	14.10	14.00	14.10
173	NASDAQ	EFSC	Tue, May 11, 2004	13.90	14.00	13.90	14.00
172	NASDAQ	EFSC	Mon, May 10, 2004	14.00	14.01	14.00	14.00
171	NASDAQ	EFSC	Fri, May 7, 2004	13.75	13.75	13.75	13.75
170	NASDAQ	EFSC	Wed, May 5, 2004	13.90	14.00	13.90	14.00
169	NASDAQ	EFSC	Tue, May 4, 2004	14.00	14.00	13.90	13.90
168	NASDAQ	EFSC	Fri, Apr 30, 2004	13.60	13.60	13.50	13.50
167	NASDAQ	EFSC	Thu, Apr 29, 2004	13.75	13.75	13.75	13.75
166	NASDAQ	EFSC	Wed, Apr 28, 2004	14.00	14.10	14.00	14.00
165	NASDAQ	EFSC	Tue, Apr 27, 2004	14.40	15.00	14.40	15.00
164	NASDAQ	EFSC	Mon, Apr 26, 2004	14.40	14.40	14.30	14.40
163	NASDAQ	EFSC	Fri, Apr 23, 2004	14.45	14.55	14.25	14.40
162	NASDAQ	EFSC	Thu, Apr 22, 2004	14.28	15.00	14.00	14.00
161	NASDAQ	EFSC	Wed, Apr 21, 2004	14.25	14.50	14.25	14.50
160	NASDAQ	EFSC	Fri, Apr 16, 2004	13.90	14.10	13.85	14.10
159	NASDAQ	EFSC	Thu, Apr 15, 2004	13.88	13.90	13.85	13.85
158	NASDAQ	EFSC	Wed, Apr 14, 2004	13.75	13.90	13.75	13.90
157	NASDAQ	EFSC	Tue, Apr 13, 2004	13.88	13.90	13.85	13.85
156	NASDAQ	EFSC	Thu, Apr 8, 2004	13.50	13.50	13.50	13.50
155	NASDAQ	EFSC	Wed, Apr 7, 2004	13.45	13.75	13.40	13.75
154	NASDAQ	EFSC	Tue, Apr 6, 2004	13.45	13.45	13.40	13.40
153	NASDAQ	EFSC	Mon, Apr 5, 2004	13.70	13.70	13.50	13.70
152	NASDAQ	EFSC	Fri, Apr 2, 2004	13.50	13.50	13.50	13.50
151	NASDAQ	EFSC	Thu, Apr 1, 2004	13.50	13.75	13.50	13.50
150	NASDAQ	EFSC	Tue, Mar 30, 2004	13.35	13.50	13.30	13.50
149	NASDAQ	EFSC	Thu, Mar 25, 2004	13.45	13.45	13.45	13.45
148	NASDAQ	EFSC	Wed, Mar 24, 2004	13.50	13.50	13.40	13.50
147	NASDAQ	EFSC	Mon, Mar 22, 2004	13.15	13.15	13.15	13.15
146	NASDAQ	EFSC	Fri, Mar 19, 2004	13.15	13.15	13.15	13.15
145	NASDAQ	EFSC	Thu, Mar 18, 2004	13.25	13.25	13.10	13.15
144	NASDAQ	EFSC	Wed, Mar 17, 2004	13.30	13.30	13.30	13.30
143	NASDAQ	EFSC	Tue, Mar 16, 2004	13.25	13.30	13.24	13.30
142	NASDAQ	EFSC	Mon, Mar 15, 2004	13.25	13.70	13.25	13.50
141	NASDAQ	EFSC	Fri, Mar 12, 2004	13.25	13.70	13.25	13.25
140	NASDAQ	EFSC	Thu, Mar 11, 2004	13.50	13.70	13.50	13.70
139	NASDAQ	EFSC	Wed, Mar 10, 2004	13.75	13.75	13.75	13.75
138	NASDAQ	EFSC	Tue, Mar 9, 2004	13.20	13.20	13.10	13.15
137	NASDAQ	EFSC	Mon, Mar 8, 2004	13.10	13.25	12.90	13.15
136	NASDAQ	EFSC	Fri, Mar 5, 2004	13.40	13.95	13.40	13.90
135	NASDAQ	EFSC	Thu, Mar 4, 2004	13.25	13.25	13.20	13.20
134	NASDAQ	EFSC	Tue, Mar 2, 2004	13.25	13.25	13.20	13.20
133	NASDAQ	EFSC	Mon, Mar 1, 2004	13.40	13.40	13.10	13.25
132	NASDAQ	EFSC	Fri, Feb 27, 2004	13.50	13.50	13.50	13.50
131	NASDAQ	EFSC	Thu, Feb 26, 2004	13.40	13.40	13.15	13.20
130	NASDAQ	EFSC	Wed, Feb 25, 2004	13.40	13.40	13.40	13.40
129	NASDAQ	EFSC	Tue, Feb 24, 2004	13.50	13.50	13.50	13.50
128	NASDAQ	EFSC	Fri, Feb 20, 2004	13.50	13.50	13.50	13.50
127	NASDAQ	EFSC	Thu, Feb 19, 2004	13.50	13.51	13.50	13.50
126	NASDAQ	EFSC	Wed, Feb 18, 2004	13.50	13.50	13.50	13.50
125	NASDAQ	EFSC	Tue, Feb 17, 2004	14.00	14.00	13.50	13.50
124	NASDAQ	EFSC	Thu, Feb 12, 2004	14.00	14.00	13.90	13.90
123	NASDAQ	EFSC	Mon, Feb 9, 2004	13.50	13.50	13.50	13.50
122	NASDAQ	EFSC	Fri, Feb 6, 2004	13.50	13.50	13.50	13.50
121	NASDAQ	EFSC	Thu, Feb 5, 2004	13.55	13.55	13.50	13.50
120	NASDAQ	EFSC	Wed, Feb 4, 2004	14.00	14.10	14.00	14.10
119	NASDAQ	EFSC	Mon, Feb 2, 2004	13.90	13.90	13.49	13.50
118	NASDAQ	EFSC	Fri, Jan 30, 2004	13.50	13.55	13.50	13.50
117	NASDAQ	EFSC	Thu, Jan 29, 2004	13.50	13.50	13.49	13.50
116	NASDAQ	EFSC	Wed, Jan 28, 2004	13.49	13.49	13.49	13.49
115	NASDAQ	EFSC	Tue, Jan 27, 2004	13.49	13.50	13.49	13.50
114	NASDAQ	EFSC	Mon, Jan 26, 2004	13.55	13.60	13.50	13.50
113	NASDAQ	EFSC	Fri, Jan 23, 2004	13.50	13.70	13.50	13.55
112	NASDAQ	EFSC	Thu, Jan 22, 2004	13.50	13.50	13.50	13.50
111	NASDAQ	EFSC	Wed, Jan 21, 2004	13.50	13.55	13.50	13.50
110	NASDAQ	EFSC	Tue, Jan 20, 2004	13.50	13.55	13.45	13.50
109	NASDAQ	EFSC	Fri, Jan 16, 2004	13.50	13.55	13.45	13.55
108	NASDAQ	EFSC	Thu, Jan 15, 2004	13.50	13.55	13.50	13.50
107	NASDAQ	EFSC	Tue, Jan 13, 2004	13.30	13.50	13.15	13.50
106	NASDAQ	EFSC	Mon, Jan 12, 2004	13.50	13.55	13.10	13.15
105	NASDAQ	EFSC	Fri, Jan 9, 2004	13.75	13.75	13.75	13.75
104	NASDAQ	EFSC	Thu, Jan 8, 2004	13.50	13.70	13.50	13.70
103	NASDAQ	EFSC	Wed, Jan 7, 2004	13.80	13.80	13.75	13.75
102	NASDAQ	EFSC	Tue, Jan 6, 2004	13.80	13.80	13.75	13.75
101	NASDAQ	EFSC	Mon, Jan 5, 2004	13.80	13.90	13.80	13.90
100	NASDAQ	EFSC	Fri, Jan 2, 2004	13.85	13.90	13.80	13.80
99	NASDAQ	EFSC	Tue, Dec 30, 2003	14.00	14.00	14.00	14.00
98	NASDAQ	EFSC	Mon, Dec 29, 2003	13.85	14.00	13.85	13.85
97	NASDAQ	EFSC	Wed, Dec 24, 2003	14.05	14.05	14.00	14.00
96	NASDAQ	EFSC	Tue, Dec 23, 2003	13.95	13.95	13.95	13.95
95	NASDAQ	EFSC	Mon, Dec 22, 2003	13.80	13.95	13.80	13.95
94	NASDAQ	EFSC	Fri, Dec 19, 2003	14.00	14.00	13.80	13.80
93	NASDAQ	EFSC	Thu, Dec 18, 2003	14.05	14.10	13.90	14.10
92	NASDAQ	EFSC	Fri, Dec 12, 2003	14.05	14.05	14.00	14.00
91	NASDAQ	EFSC	Thu, Dec 11, 2003	14.05	14.05	14.05	14.05
90	NASDAQ	EFSC	Wed, Dec 10, 2003	14.00	14.05	14.00	14.03
89	NASDAQ	EFSC	Mon, Dec 8, 2003	13.90	14.05	13.85	14.00
88	NASDAQ	EFSC	Fri, Dec 5, 2003	13.80	13.90	13.80	13.85
87	NASDAQ	EFSC	Thu, Dec 4, 2003	13.70	13.75	13.70	13.70
86	NASDAQ	EFSC	Wed, Dec 3, 2003	13.70	13.90	13.70	13.70
85	NASDAQ	EFSC	Tue, Dec 2, 2003	13.75	13.75	13.75	13.75
84	NASDAQ	EFSC	Mon, Dec 1, 2003	13.70	13.80	13.70	13.75
83	NASDAQ	EFSC	Fri, Nov 28, 2003	13.65	13.65	13.65	13.65
82	NASDAQ	EFSC	Wed, Nov 26, 2003	13.65	13.80	13.65	13.75
81	NASDAQ	EFSC	Tue, Nov 25, 2003	13.80	13.80	13.75	13.75
80	NASDAQ	EFSC	Mon, Nov 24, 2003	13.80	13.80	13.65	13.65
79	NASDAQ	EFSC	Fri, Nov 21, 2003	13.65	13.65	13.65	13.65
78	NASDAQ	EFSC	Thu, Nov 20, 2003	13.55	14.00	13.50	14.00
77	NASDAQ	EFSC	Wed, Nov 19, 2003	13.55	13.55	13.55	13.55
76	NASDAQ	EFSC	Tue, Nov 18, 2003	13.45	13.50	13.45	13.50
75	NASDAQ	EFSC	Mon, Nov 17, 2003	13.50	13.50	13.50	13.50
74	NASDAQ	EFSC	Fri, Nov 14, 2003	13.50	13.50	13.48	13.48
73	NASDAQ	EFSC	Wed, Nov 12, 2003	13.40	13.50	13.35	13.50
72	NASDAQ	EFSC	Tue, Nov 11, 2003	13.50	13.50	13.50	13.50
71	NASDAQ	EFSC	Mon, Nov 10, 2003	13.50	13.50	13.50	13.50
70	NASDAQ	EFSC	Fri, Nov 7, 2003	13.20	13.35	13.20	13.35
69	NASDAQ	EFSC	Thu, Nov 6, 2003	13.35	13.35	13.30	13.30
68	NASDAQ	EFSC	Wed, Nov 5, 2003	13.35	13.35	13.35	13.35
67	NASDAQ	EFSC	Tue, Nov 4, 2003	13.25	13.35	13.25	13.35
66	NASDAQ	EFSC	Mon, Nov 3, 2003	13.20	13.20	13.20	13.20
65	NASDAQ	EFSC	Fri, Oct 31, 2003	13.20	13.25	13.15	13.15
64	NASDAQ	EFSC	Thu, Oct 30, 2003	13.20	13.20	13.20	13.20
63	NASDAQ	EFSC	Wed, Oct 29, 2003	13.15	13.25	13.10	13.25
62	NASDAQ	EFSC	Fri, Oct 24, 2003	13.00	13.00	13.00	13.00
61	NASDAQ	EFSC	Tue, Oct 21, 2003	12.80	12.80	12.80	12.80
60	NASDAQ	EFSC	Mon, Oct 20, 2003	13.15	13.15	12.80	13.15
59	NASDAQ	EFSC	Fri, Oct 17, 2003	13.15	13.15	13.15	13.15
58	NASDAQ	EFSC	Thu, Oct 16, 2003	12.90	13.15	12.90	13.00
57	NASDAQ	EFSC	Wed, Oct 15, 2003	12.90	13.25	12.90	12.90
56	NASDAQ	EFSC	Tue, Oct 14, 2003	13.00	13.00	12.75	12.95
55	NASDAQ	EFSC	Mon, Oct 13, 2003	12.80	12.80	12.75	12.75
54	NASDAQ	EFSC	Fri, Oct 10, 2003	13.20	13.20	13.00	13.00
53	NASDAQ	EFSC	Thu, Oct 9, 2003	13.30	13.30	13.25	13.25
52	NASDAQ	EFSC	Wed, Oct 8, 2003	13.40	13.40	13.25	13.25
51	NASDAQ	EFSC	Tue, Oct 7, 2003	13.20	13.20	13.20	13.20
50	NASDAQ	EFSC	Mon, Oct 6, 2003	13.20	13.20	13.20	13.20
49	NASDAQ	EFSC	Fri, Oct 3, 2003	13.00	13.00	13.00	13.00
48	NASDAQ	EFSC	Thu, Oct 2, 2003	12.90	12.90	12.90	12.90
47	NASDAQ	EFSC	Wed, Oct 1, 2003	12.80	12.80	12.75	12.75
46	NASDAQ	EFSC	Mon, Sep 29, 2003	13.15	13.25	13.15	13.15
45	NASDAQ	EFSC	Fri, Sep 26, 2003	13.45	13.50	13.40	13.50
44	NASDAQ	EFSC	Thu, Sep 25, 2003	13.00	13.45	13.00	13.41
43	NASDAQ	EFSC	Wed, Sep 24, 2003	13.00	13.00	12.90	13.00
42	NASDAQ	EFSC	Tue, Sep 23, 2003	13.00	13.00	12.90	13.00
41	NASDAQ	EFSC	Mon, Sep 22, 2003	13.00	13.00	12.75	12.75
40	NASDAQ	EFSC	Fri, Sep 19, 2003	12.75	12.95	12.75	12.75
39	NASDAQ	EFSC	Wed, Sep 17, 2003	12.95	13.00	12.90	12.95
38	NASDAQ	EFSC	Mon, Sep 15, 2003	13.05	13.05	13.00	13.00
37	NASDAQ	EFSC	Fri, Sep 12, 2003	13.01	13.10	12.75	12.95
36	NASDAQ	EFSC	Thu, Sep 11, 2003	13.10	13.10	13.10	13.10
35	NASDAQ	EFSC	Wed, Sep 10, 2003	13.15	13.15	13.15	13.15
34	NASDAQ	EFSC	Tue, Sep 9, 2003	13.20	13.20	13.20	13.20
33	NASDAQ	EFSC	Mon, Sep 8, 2003	13.20	13.20	13.20	13.20
32	NASDAQ	EFSC	Fri, Sep 5, 2003	13.14	13.20	13.10	13.20
31	NASDAQ	EFSC	Thu, Sep 4, 2003	13.10	13.15	13.10	13.15
30	NASDAQ	EFSC	Tue, Sep 2, 2003	13.06	13.10	13.06	13.10
29	NASDAQ	EFSC	Thu, Aug 28, 2003	13.10	13.10	13.10	13.10
28	NASDAQ	EFSC	Wed, Aug 27, 2003	13.06	13.06	13.06	13.06
27	NASDAQ	EFSC	Tue, Aug 26, 2003	13.05	13.06	13.05	13.06
26	NASDAQ	EFSC	Mon, Aug 25, 2003	13.00	13.05	13.00	13.05
25	NASDAQ	EFSC	Fri, Aug 22, 2003	13.10	13.10	13.05	13.05
24	NASDAQ	EFSC	Thu, Aug 21, 2003	13.15	13.15	13.12	13.12
23	NASDAQ	EFSC	Wed, Aug 20, 2003	13.15	13.15	13.12	13.12
22	NASDAQ	EFSC	Tue, Aug 19, 2003	13.15	13.15	13.12	13.15
21	NASDAQ	EFSC	Fri, Aug 15, 2003	13.00	13.20	13.00	13.15
20	NASDAQ	EFSC	Thu, Aug 14, 2003	12.85	12.85	12.85	12.85
19	NASDAQ	EFSC	Wed, Aug 13, 2003	13.00	13.00	12.95	12.95
18	NASDAQ	EFSC	Tue, Aug 12, 2003	12.85	12.85	12.85	12.85
17	NASDAQ	EFSC	Mon, Aug 11, 2003	13.00	13.00	12.85	12.90
16	NASDAQ	EFSC	Thu, Aug 7, 2003	13.05	13.15	12.95	13.15
15	NASDAQ	EFSC	Wed, Aug 6, 2003	13.20	13.20	13.15	13.15
14	NASDAQ	EFSC	Mon, Aug 4, 2003	13.10	13.10	13.10	13.10
13	NASDAQ	EFSC	Fri, Aug 1, 2003	13.10	13.10	13.10	13.10
12	NASDAQ	EFSC	Thu, Jul 31, 2003	13.05	13.20	12.95	13.20
11	NASDAQ	EFSC	Tue, Jul 29, 2003	13.30	13.30	13.15	13.15
10	NASDAQ	EFSC	Mon, Jul 28, 2003	13.05	13.05	13.05	13.05
9	NASDAQ	EFSC	Fri, Jul 25, 2003	13.05	13.05	13.05	13.05
8	NASDAQ	EFSC	Thu, Jul 24, 2003	13.35	13.35	13.35	13.35
7	NASDAQ	EFSC	Wed, Jul 23, 2003	13.35	13.35	13.05	13.05
6	NASDAQ	EFSC	Tue, Jul 22, 2003	13.35	13.35	13.15	13.35
5	NASDAQ	EFSC	Mon, Jul 21, 2003	13.35	13.35	13.30	13.30
4	NASDAQ	EFSC	Fri, Jul 18, 2003	13.30	13.35	13.30	13.30
3	NASDAQ	EFSC	Thu, Jul 17, 2003	13.45	13.45	13.45	13.45
2	NASDAQ	EFSC	Wed, Jul 16, 2003	13.25	13.40	13.25	13.40
1	NASDAQ	EFSC	Tue, Jul 15, 2003	13.40	13.45	13.40	13.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Enterprise Financial Services Corp NASDAQ:EFSC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024