Eagle Bancorp Inc NASDAQ:EGBN Historical Prices

Below are the 5530 trading days of historical prices for EGBN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5530	NASDAQ	EGBN	Fri, Mar 1, 2024	23.65	23.83	22.96	23.61
5529	NASDAQ	EGBN	Thu, Feb 29, 2024	23.78	24.27	23.60	23.82
5528	NASDAQ	EGBN	Wed, Feb 28, 2024	22.99	23.53	22.84	23.08
5527	NASDAQ	EGBN	Tue, Feb 27, 2024	23.36	23.71	22.87	23.22
5526	NASDAQ	EGBN	Mon, Feb 26, 2024	23.45	23.72	23.05	23.12
5525	NASDAQ	EGBN	Fri, Feb 23, 2024	23.38	23.83	23.14	23.67
5524	NASDAQ	EGBN	Thu, Feb 22, 2024	23.88	23.90	23.15	23.59
5523	NASDAQ	EGBN	Wed, Feb 21, 2024	23.98	24.20	23.55	23.77
5522	NASDAQ	EGBN	Tue, Feb 20, 2024	23.99	24.46	23.99	24.08
5521	NASDAQ	EGBN	Fri, Feb 16, 2024	24.42	24.60	24.19	24.45
5520	NASDAQ	EGBN	Thu, Feb 15, 2024	23.70	25.05	23.70	24.79
5519	NASDAQ	EGBN	Wed, Feb 14, 2024	23.54	23.93	22.97	23.59
5518	NASDAQ	EGBN	Tue, Feb 13, 2024	23.15	23.36	22.48	23.09
5517	NASDAQ	EGBN	Mon, Feb 12, 2024	23.45	24.72	23.41	24.26
5516	NASDAQ	EGBN	Fri, Feb 9, 2024	22.93	23.53	22.16	23.47
5515	NASDAQ	EGBN	Thu, Feb 8, 2024	22.77	23.13	22.54	22.92
5514	NASDAQ	EGBN	Wed, Feb 7, 2024	23.61	23.61	22.32	22.80
5513	NASDAQ	EGBN	Tue, Feb 6, 2024	23.70	24.06	23.34	23.51
5512	NASDAQ	EGBN	Mon, Feb 5, 2024	24.01	24.03	23.28	23.66
5511	NASDAQ	EGBN	Fri, Feb 2, 2024	23.27	24.86	23.26	24.39
5510	NASDAQ	EGBN	Thu, Feb 1, 2024	25.01	25.15	22.80	24.16
5509	NASDAQ	EGBN	Wed, Jan 31, 2024	26.88	27.11	24.74	24.79
5508	NASDAQ	EGBN	Tue, Jan 30, 2024	27.15	27.72	27.01	27.64
5507	NASDAQ	EGBN	Mon, Jan 29, 2024	27.32	27.37	26.66	27.29
5506	NASDAQ	EGBN	Fri, Jan 26, 2024	27.56	28.25	27.28	27.32
5505	NASDAQ	EGBN	Thu, Jan 25, 2024	28.04	28.37	26.51	27.09
5504	NASDAQ	EGBN	Wed, Jan 24, 2024	27.94	28.33	27.56	27.86
5503	NASDAQ	EGBN	Tue, Jan 23, 2024	28.16	28.39	27.21	27.42
5502	NASDAQ	EGBN	Mon, Jan 22, 2024	27.45	27.93	27.44	27.90
5501	NASDAQ	EGBN	Fri, Jan 19, 2024	26.88	27.33	26.41	27.29
5500	NASDAQ	EGBN	Thu, Jan 18, 2024	26.75	26.91	26.21	26.74
5499	NASDAQ	EGBN	Wed, Jan 17, 2024	26.50	27.03	26.16	26.52
5498	NASDAQ	EGBN	Tue, Jan 16, 2024	26.70	27.26	26.52	26.80
5497	NASDAQ	EGBN	Fri, Jan 12, 2024	27.84	28.21	26.82	27.26
5496	NASDAQ	EGBN	Thu, Jan 11, 2024	28.02	28.02	26.95	27.72
5495	NASDAQ	EGBN	Wed, Jan 10, 2024	28.65	28.69	28.02	28.12
5494	NASDAQ	EGBN	Tue, Jan 9, 2024	29.20	29.30	28.78	28.98
5493	NASDAQ	EGBN	Mon, Jan 8, 2024	29.12	29.71	28.88	29.57
5492	NASDAQ	EGBN	Fri, Jan 5, 2024	29.19	30.05	29.10	29.25
5491	NASDAQ	EGBN	Thu, Jan 4, 2024	28.40	29.72	28.04	29.27
5490	NASDAQ	EGBN	Wed, Jan 3, 2024	29.58	29.58	28.25	28.33
5489	NASDAQ	EGBN	Tue, Jan 2, 2024	29.81	30.60	29.63	29.85
5488	NASDAQ	EGBN	Fri, Dec 29, 2023	30.77	31.07	30.02	30.14
5487	NASDAQ	EGBN	Thu, Dec 28, 2023	31.00	31.20	30.76	30.97
5486	NASDAQ	EGBN	Wed, Dec 27, 2023	31.22	31.33	30.98	31.07
5485	NASDAQ	EGBN	Tue, Dec 26, 2023	30.89	31.38	30.71	31.19
5484	NASDAQ	EGBN	Fri, Dec 22, 2023	30.91	31.51	30.41	30.67
5483	NASDAQ	EGBN	Thu, Dec 21, 2023	30.57	31.20	30.00	30.51
5482	NASDAQ	EGBN	Wed, Dec 20, 2023	31.15	31.86	30.10	30.10
5481	NASDAQ	EGBN	Tue, Dec 19, 2023	30.00	31.31	29.97	30.96
5480	NASDAQ	EGBN	Mon, Dec 18, 2023	30.55	30.67	29.57	29.69
5479	NASDAQ	EGBN	Fri, Dec 15, 2023	31.97	31.97	30.39	30.45
5478	NASDAQ	EGBN	Thu, Dec 14, 2023	30.48	31.20	29.94	30.87
5477	NASDAQ	EGBN	Wed, Dec 13, 2023	26.34	29.25	26.34	29.18
5476	NASDAQ	EGBN	Tue, Dec 12, 2023	26.51	26.88	26.26	26.46
5475	NASDAQ	EGBN	Mon, Dec 11, 2023	26.43	26.75	26.17	26.56
5474	NASDAQ	EGBN	Fri, Dec 8, 2023	26.13	26.75	26.00	26.33
5473	NASDAQ	EGBN	Thu, Dec 7, 2023	25.59	26.22	25.42	26.15
5472	NASDAQ	EGBN	Wed, Dec 6, 2023	25.74	26.49	25.44	25.56
5471	NASDAQ	EGBN	Tue, Dec 5, 2023	25.82	25.82	25.26	25.29
5470	NASDAQ	EGBN	Mon, Dec 4, 2023	25.40	26.06	25.26	25.88
5469	NASDAQ	EGBN	Fri, Dec 1, 2023	23.58	25.79	23.25	25.66
5468	NASDAQ	EGBN	Thu, Nov 30, 2023	24.16	24.67	23.59	23.74
5467	NASDAQ	EGBN	Wed, Nov 29, 2023	23.80	24.73	23.80	24.01
5466	NASDAQ	EGBN	Tue, Nov 28, 2023	23.52	23.55	23.10	23.47
5465	NASDAQ	EGBN	Mon, Nov 27, 2023	23.62	23.76	23.34	23.59
5464	NASDAQ	EGBN	Fri, Nov 24, 2023	23.82	24.05	23.58	23.72
5463	NASDAQ	EGBN	Wed, Nov 22, 2023	23.96	23.96	23.50	23.83
5462	NASDAQ	EGBN	Tue, Nov 21, 2023	23.93	24.09	23.37	23.60
5461	NASDAQ	EGBN	Mon, Nov 20, 2023	24.45	24.45	24.05	24.13
5460	NASDAQ	EGBN	Fri, Nov 17, 2023	24.33	24.64	23.97	24.28
5459	NASDAQ	EGBN	Thu, Nov 16, 2023	24.31	24.36	23.41	23.88
5458	NASDAQ	EGBN	Wed, Nov 15, 2023	23.79	24.66	23.74	24.18
5457	NASDAQ	EGBN	Tue, Nov 14, 2023	22.50	23.89	22.21	23.60
5456	NASDAQ	EGBN	Mon, Nov 13, 2023	21.17	21.42	20.95	21.29
5455	NASDAQ	EGBN	Fri, Nov 10, 2023	21.60	21.74	21.10	21.27
5454	NASDAQ	EGBN	Thu, Nov 9, 2023	21.80	21.87	21.19	21.45
5453	NASDAQ	EGBN	Wed, Nov 8, 2023	22.45	22.45	21.29	21.70
5452	NASDAQ	EGBN	Tue, Nov 7, 2023	22.88	22.88	22.30	22.46
5451	NASDAQ	EGBN	Mon, Nov 6, 2023	23.36	23.36	22.64	23.01
5450	NASDAQ	EGBN	Fri, Nov 3, 2023	22.55	23.59	22.07	23.19
5449	NASDAQ	EGBN	Thu, Nov 2, 2023	20.42	21.69	20.42	21.66
5448	NASDAQ	EGBN	Wed, Nov 1, 2023	19.57	20.07	19.30	20.05
5447	NASDAQ	EGBN	Tue, Oct 31, 2023	20.23	20.33	19.37	19.48
5446	NASDAQ	EGBN	Mon, Oct 30, 2023	20.05	20.55	20.05	20.23
5445	NASDAQ	EGBN	Fri, Oct 27, 2023	20.19	20.24	19.40	19.91
5444	NASDAQ	EGBN	Thu, Oct 26, 2023	18.09	20.22	18.05	20.04
5443	NASDAQ	EGBN	Wed, Oct 25, 2023	17.72	17.98	17.46	17.68
5442	NASDAQ	EGBN	Tue, Oct 24, 2023	18.39	18.76	17.63	17.89
5441	NASDAQ	EGBN	Mon, Oct 23, 2023	18.03	18.63	17.73	18.16
5440	NASDAQ	EGBN	Fri, Oct 20, 2023	19.15	19.57	18.20	18.22
5439	NASDAQ	EGBN	Thu, Oct 19, 2023	18.86	19.76	18.86	19.21
5438	NASDAQ	EGBN	Wed, Oct 18, 2023	20.09	20.17	19.47	19.53
5437	NASDAQ	EGBN	Tue, Oct 17, 2023	19.60	20.70	19.60	20.21
5436	NASDAQ	EGBN	Mon, Oct 16, 2023	19.50	19.97	19.41	19.79
5435	NASDAQ	EGBN	Fri, Oct 13, 2023	20.19	20.41	19.16	19.24
5434	NASDAQ	EGBN	Thu, Oct 12, 2023	20.42	20.42	19.78	19.95
5433	NASDAQ	EGBN	Wed, Oct 11, 2023	20.60	20.92	20.11	20.37
5432	NASDAQ	EGBN	Tue, Oct 10, 2023	20.16	20.61	20.16	20.54
5431	NASDAQ	EGBN	Mon, Oct 9, 2023	19.66	20.14	19.63	19.94
5430	NASDAQ	EGBN	Fri, Oct 6, 2023	20.00	20.04	19.31	19.69
5429	NASDAQ	EGBN	Thu, Oct 5, 2023	20.14	20.44	19.95	20.30
5428	NASDAQ	EGBN	Wed, Oct 4, 2023	20.34	20.34	19.91	20.14
5427	NASDAQ	EGBN	Tue, Oct 3, 2023	21.03	21.03	19.94	20.24
5426	NASDAQ	EGBN	Mon, Oct 2, 2023	21.46	22.23	21.02	21.15
5425	NASDAQ	EGBN	Fri, Sep 29, 2023	21.64	21.94	21.30	21.45
5424	NASDAQ	EGBN	Thu, Sep 28, 2023	21.35	21.85	21.32	21.38
5423	NASDAQ	EGBN	Wed, Sep 27, 2023	21.63	22.15	21.23	21.28
5422	NASDAQ	EGBN	Tue, Sep 26, 2023	21.47	22.02	21.30	21.46
5421	NASDAQ	EGBN	Mon, Sep 25, 2023	21.34	21.74	21.21	21.71
5420	NASDAQ	EGBN	Fri, Sep 22, 2023	21.90	22.13	21.31	21.43
5419	NASDAQ	EGBN	Thu, Sep 21, 2023	21.76	22.12	21.55	21.79
5418	NASDAQ	EGBN	Wed, Sep 20, 2023	22.49	22.84	21.98	21.99
5417	NASDAQ	EGBN	Tue, Sep 19, 2023	22.44	22.80	21.96	22.35
5416	NASDAQ	EGBN	Mon, Sep 18, 2023	22.91	23.28	22.19	22.37
5415	NASDAQ	EGBN	Fri, Sep 15, 2023	23.69	23.94	22.85	22.98
5414	NASDAQ	EGBN	Thu, Sep 14, 2023	23.48	23.90	23.31	23.90
5413	NASDAQ	EGBN	Wed, Sep 13, 2023	23.79	23.86	22.91	23.21
5412	NASDAQ	EGBN	Tue, Sep 12, 2023	23.62	23.99	23.59	23.68
5411	NASDAQ	EGBN	Mon, Sep 11, 2023	23.53	23.53	23.53	23.53
5410	NASDAQ	EGBN	Fri, Sep 8, 2023	23.31	23.70	22.96	23.63
5409	NASDAQ	EGBN	Thu, Sep 7, 2023	23.94	24.01	22.84	23.23
5408	NASDAQ	EGBN	Wed, Sep 6, 2023	24.33	24.93	24.03	24.06
5407	NASDAQ	EGBN	Tue, Sep 5, 2023	24.93	24.93	24.27	24.44
5406	NASDAQ	EGBN	Fri, Sep 1, 2023	24.33	25.11	24.33	24.93
5405	NASDAQ	EGBN	Thu, Aug 31, 2023	24.17	24.45	23.87	24.06
5404	NASDAQ	EGBN	Wed, Aug 30, 2023	24.62	24.62	24.05	24.17
5403	NASDAQ	EGBN	Tue, Aug 29, 2023	24.33	24.81	24.18	24.52
5402	NASDAQ	EGBN	Mon, Aug 28, 2023	23.78	24.43	23.73	24.32
5401	NASDAQ	EGBN	Fri, Aug 25, 2023	24.15	24.50	23.43	23.61
5400	NASDAQ	EGBN	Thu, Aug 24, 2023	23.94	24.46	23.74	24.03
5399	NASDAQ	EGBN	Wed, Aug 23, 2023	23.64	24.17	23.10	24.07
5398	NASDAQ	EGBN	Tue, Aug 22, 2023	24.41	24.57	23.46	23.63
5397	NASDAQ	EGBN	Mon, Aug 21, 2023	24.68	25.07	24.10	24.36
5396	NASDAQ	EGBN	Fri, Aug 18, 2023	24.38	25.14	24.38	24.68
5395	NASDAQ	EGBN	Thu, Aug 17, 2023	24.50	24.85	24.39	24.71
5394	NASDAQ	EGBN	Wed, Aug 16, 2023	24.66	25.10	24.22	24.37
5393	NASDAQ	EGBN	Tue, Aug 15, 2023	25.54	25.56	24.58	24.71
5392	NASDAQ	EGBN	Mon, Aug 14, 2023	27.12	27.12	25.99	26.04
5391	NASDAQ	EGBN	Fri, Aug 11, 2023	27.02	27.69	27.02	27.33
5390	NASDAQ	EGBN	Thu, Aug 10, 2023	27.00	27.47	26.83	27.19
5389	NASDAQ	EGBN	Wed, Aug 9, 2023	27.43	27.43	26.64	26.95
5388	NASDAQ	EGBN	Tue, Aug 8, 2023	27.42	27.65	26.28	27.51
5387	NASDAQ	EGBN	Mon, Aug 7, 2023	27.21	28.19	27.09	28.11
5386	NASDAQ	EGBN	Fri, Aug 4, 2023	26.91	27.49	26.88	27.20
5385	NASDAQ	EGBN	Thu, Aug 3, 2023	26.97	27.26	26.40	26.98
5384	NASDAQ	EGBN	Wed, Aug 2, 2023	27.10	27.59	26.85	27.08
5383	NASDAQ	EGBN	Tue, Aug 1, 2023	27.72	27.97	27.11	27.60
5382	NASDAQ	EGBN	Mon, Jul 31, 2023	28.30	28.81	27.56	27.70
5381	NASDAQ	EGBN	Fri, Jul 28, 2023	28.17	29.11	27.84	28.30
5380	NASDAQ	EGBN	Thu, Jul 27, 2023	28.46	29.28	27.89	28.11
5379	NASDAQ	EGBN	Wed, Jul 26, 2023	26.89	28.20	26.89	27.82
5378	NASDAQ	EGBN	Tue, Jul 25, 2023	26.79	26.89	26.08	26.29
5377	NASDAQ	EGBN	Mon, Jul 24, 2023	25.10	26.87	25.10	26.82
5376	NASDAQ	EGBN	Fri, Jul 21, 2023	25.70	25.72	25.08	25.20
5375	NASDAQ	EGBN	Thu, Jul 20, 2023	25.51	25.69	24.76	25.62
5374	NASDAQ	EGBN	Wed, Jul 19, 2023	24.56	25.82	23.99	25.60
5373	NASDAQ	EGBN	Tue, Jul 18, 2023	23.78	25.23	23.70	25.01
5372	NASDAQ	EGBN	Mon, Jul 17, 2023	23.37	24.11	23.23	23.77
5371	NASDAQ	EGBN	Fri, Jul 14, 2023	24.15	24.22	23.03	23.42
5370	NASDAQ	EGBN	Thu, Jul 13, 2023	23.28	23.89	23.07	23.83
5369	NASDAQ	EGBN	Wed, Jul 12, 2023	22.68	23.34	22.56	23.18
5368	NASDAQ	EGBN	Tue, Jul 11, 2023	21.85	22.48	21.54	22.12
5367	NASDAQ	EGBN	Mon, Jul 10, 2023	21.36	22.49	21.34	21.68
5366	NASDAQ	EGBN	Fri, Jul 7, 2023	20.97	21.92	20.97	21.36
5365	NASDAQ	EGBN	Thu, Jul 6, 2023	21.42	21.43	20.44	20.92
5364	NASDAQ	EGBN	Wed, Jul 5, 2023	21.99	22.32	21.49	21.55
5363	NASDAQ	EGBN	Mon, Jul 3, 2023	21.30	22.26	21.30	22.22
5362	NASDAQ	EGBN	Fri, Jun 30, 2023	22.07	22.07	21.15	21.16
5361	NASDAQ	EGBN	Thu, Jun 29, 2023	21.41	22.08	21.41	21.77
5360	NASDAQ	EGBN	Wed, Jun 28, 2023	21.30	21.30	20.72	21.04
5359	NASDAQ	EGBN	Tue, Jun 27, 2023	21.56	21.83	21.03	21.45
5358	NASDAQ	EGBN	Mon, Jun 26, 2023	21.17	21.79	21.14	21.49
5357	NASDAQ	EGBN	Fri, Jun 23, 2023	21.05	21.42	20.86	21.13
5356	NASDAQ	EGBN	Thu, Jun 22, 2023	22.22	22.22	21.05	21.37
5355	NASDAQ	EGBN	Wed, Jun 21, 2023	22.59	22.86	22.18	22.27
5354	NASDAQ	EGBN	Tue, Jun 20, 2023	23.16	23.27	22.51	22.70
5353	NASDAQ	EGBN	Fri, Jun 16, 2023	23.42	23.61	22.72	23.31
5352	NASDAQ	EGBN	Thu, Jun 15, 2023	22.65	23.36	22.65	23.22
5351	NASDAQ	EGBN	Wed, Jun 14, 2023	23.68	23.99	22.64	22.79
5350	NASDAQ	EGBN	Tue, Jun 13, 2023	23.15	24.23	22.88	23.70
5349	NASDAQ	EGBN	Mon, Jun 12, 2023	23.27	24.19	22.90	23.01
5348	NASDAQ	EGBN	Fri, Jun 9, 2023	23.42	23.63	22.69	23.11
5347	NASDAQ	EGBN	Thu, Jun 8, 2023	23.79	23.79	22.92	23.38
5346	NASDAQ	EGBN	Wed, Jun 7, 2023	23.06	24.37	22.88	23.94
5345	NASDAQ	EGBN	Tue, Jun 6, 2023	20.86	23.23	20.77	22.70
5344	NASDAQ	EGBN	Mon, Jun 5, 2023	21.75	21.79	20.77	20.95
5343	NASDAQ	EGBN	Fri, Jun 2, 2023	20.24	21.70	19.94	21.65
5342	NASDAQ	EGBN	Thu, Jun 1, 2023	20.08	20.61	19.74	19.89
5341	NASDAQ	EGBN	Wed, May 31, 2023	20.11	20.30	19.18	19.93
5340	NASDAQ	EGBN	Tue, May 30, 2023	20.35	20.85	19.86	20.33
5339	NASDAQ	EGBN	Fri, May 26, 2023	20.26	20.41	19.71	20.29
5338	NASDAQ	EGBN	Thu, May 25, 2023	20.44	20.54	20.00	20.29
5337	NASDAQ	EGBN	Wed, May 24, 2023	20.55	20.84	20.27	20.49
5336	NASDAQ	EGBN	Tue, May 23, 2023	20.07	21.50	20.05	20.78
5335	NASDAQ	EGBN	Mon, May 22, 2023	18.78	19.98	18.56	19.94
5334	NASDAQ	EGBN	Fri, May 19, 2023	19.75	19.84	18.65	18.74
5333	NASDAQ	EGBN	Thu, May 18, 2023	18.62	19.75	18.41	19.39
5332	NASDAQ	EGBN	Wed, May 17, 2023	17.11	18.61	17.11	18.41
5331	NASDAQ	EGBN	Tue, May 16, 2023	17.50	18.04	16.72	16.73
5330	NASDAQ	EGBN	Mon, May 15, 2023	17.08	17.71	17.06	17.38
5329	NASDAQ	EGBN	Fri, May 12, 2023	17.73	17.87	16.82	16.99
5328	NASDAQ	EGBN	Thu, May 11, 2023	18.24	18.53	17.46	17.52
5327	NASDAQ	EGBN	Wed, May 10, 2023	19.47	19.63	18.36	18.54
5326	NASDAQ	EGBN	Tue, May 9, 2023	19.74	19.80	18.76	19.00
5325	NASDAQ	EGBN	Mon, May 8, 2023	20.97	21.59	19.77	19.81
5324	NASDAQ	EGBN	Fri, May 5, 2023	21.07	21.33	20.17	20.62
5323	NASDAQ	EGBN	Thu, May 4, 2023	20.39	20.64	19.34	20.27
5322	NASDAQ	EGBN	Wed, May 3, 2023	22.11	22.69	20.88	20.97
5321	NASDAQ	EGBN	Tue, May 2, 2023	24.02	24.57	21.65	22.08
5320	NASDAQ	EGBN	Mon, May 1, 2023	25.00	25.17	23.87	24.06
5319	NASDAQ	EGBN	Fri, Apr 28, 2023	24.40	25.31	24.30	25.10
5318	NASDAQ	EGBN	Thu, Apr 27, 2023	24.80	24.80	24.08	24.28
5317	NASDAQ	EGBN	Wed, Apr 26, 2023	24.96	25.27	24.09	24.37
5316	NASDAQ	EGBN	Tue, Apr 25, 2023	25.57	26.06	24.78	24.99
5315	NASDAQ	EGBN	Mon, Apr 24, 2023	26.48	26.59	25.55	25.90
5314	NASDAQ	EGBN	Fri, Apr 21, 2023	25.20	27.10	24.96	26.88
5313	NASDAQ	EGBN	Thu, Apr 20, 2023	28.45	29.44	25.04	25.36
5312	NASDAQ	EGBN	Wed, Apr 19, 2023	31.00	31.90	30.50	31.50
5311	NASDAQ	EGBN	Tue, Apr 18, 2023	32.18	32.20	30.71	30.80
5310	NASDAQ	EGBN	Mon, Apr 17, 2023	31.22	32.08	30.67	32.06
5309	NASDAQ	EGBN	Fri, Apr 14, 2023	32.45	32.45	31.05	31.23
5308	NASDAQ	EGBN	Thu, Apr 13, 2023	31.67	32.36	31.34	32.09
5307	NASDAQ	EGBN	Wed, Apr 12, 2023	32.52	32.74	31.50	31.54
5306	NASDAQ	EGBN	Tue, Apr 11, 2023	32.61	32.65	32.26	32.30
5305	NASDAQ	EGBN	Mon, Apr 10, 2023	32.07	32.58	32.07	32.44
5304	NASDAQ	EGBN	Thu, Apr 6, 2023	31.91	32.58	31.91	32.34
5303	NASDAQ	EGBN	Wed, Apr 5, 2023	32.03	32.36	31.69	31.97
5302	NASDAQ	EGBN	Tue, Apr 4, 2023	33.38	33.46	31.81	32.70
5301	NASDAQ	EGBN	Mon, Apr 3, 2023	33.64	34.12	33.11	33.37
5300	NASDAQ	EGBN	Fri, Mar 31, 2023	33.13	33.65	32.60	33.47
5299	NASDAQ	EGBN	Thu, Mar 30, 2023	34.20	34.46	32.72	33.01
5298	NASDAQ	EGBN	Wed, Mar 29, 2023	34.71	34.75	33.59	33.73
5297	NASDAQ	EGBN	Tue, Mar 28, 2023	34.39	34.87	34.12	34.56
5296	NASDAQ	EGBN	Mon, Mar 27, 2023	34.89	35.00	34.31	34.55
5295	NASDAQ	EGBN	Fri, Mar 24, 2023	32.97	34.39	32.50	34.22
5294	NASDAQ	EGBN	Thu, Mar 23, 2023	35.17	35.25	33.39	33.45
5293	NASDAQ	EGBN	Wed, Mar 22, 2023	36.51	36.83	34.72	34.78
5292	NASDAQ	EGBN	Tue, Mar 21, 2023	36.80	37.29	36.20	36.60
5291	NASDAQ	EGBN	Mon, Mar 20, 2023	36.44	37.17	35.49	35.52
5290	NASDAQ	EGBN	Fri, Mar 17, 2023	36.94	36.94	35.03	35.84
5289	NASDAQ	EGBN	Thu, Mar 16, 2023	35.19	38.15	34.84	37.20
5288	NASDAQ	EGBN	Wed, Mar 15, 2023	34.51	36.20	34.08	35.64
5287	NASDAQ	EGBN	Tue, Mar 14, 2023	38.04	38.86	35.25	35.91
5286	NASDAQ	EGBN	Mon, Mar 13, 2023	38.08	38.08	34.18	35.45
5285	NASDAQ	EGBN	Fri, Mar 10, 2023	39.33	39.86	37.43	38.86
5284	NASDAQ	EGBN	Thu, Mar 9, 2023	41.93	41.93	39.85	40.08
5283	NASDAQ	EGBN	Wed, Mar 8, 2023	42.13	42.33	41.72	41.98
5282	NASDAQ	EGBN	Tue, Mar 7, 2023	42.78	42.78	41.70	41.88
5281	NASDAQ	EGBN	Mon, Mar 6, 2023	43.42	43.62	42.35	42.91
5280	NASDAQ	EGBN	Fri, Mar 3, 2023	43.41	43.59	42.98	43.43
5279	NASDAQ	EGBN	Thu, Mar 2, 2023	43.17	43.37	42.66	43.07
5278	NASDAQ	EGBN	Wed, Mar 1, 2023	43.62	43.62	43.15	43.46
5277	NASDAQ	EGBN	Tue, Feb 28, 2023	43.93	44.34	43.79	43.81
5276	NASDAQ	EGBN	Mon, Feb 27, 2023	43.78	44.14	43.52	44.00
5275	NASDAQ	EGBN	Fri, Feb 24, 2023	43.47	43.87	43.10	43.50
5274	NASDAQ	EGBN	Thu, Feb 23, 2023	44.40	44.67	43.60	43.69
5273	NASDAQ	EGBN	Wed, Feb 22, 2023	44.78	45.18	44.24	44.29
5272	NASDAQ	EGBN	Tue, Feb 21, 2023	45.72	46.04	44.66	44.68
5271	NASDAQ	EGBN	Fri, Feb 17, 2023	45.61	46.19	44.85	45.94
5270	NASDAQ	EGBN	Thu, Feb 16, 2023	46.28	46.29	45.27	45.49
5269	NASDAQ	EGBN	Wed, Feb 15, 2023	46.15	46.72	45.95	46.70
5268	NASDAQ	EGBN	Tue, Feb 14, 2023	46.80	47.19	45.95	46.45
5267	NASDAQ	EGBN	Mon, Feb 13, 2023	46.81	47.23	46.24	46.83
5266	NASDAQ	EGBN	Fri, Feb 10, 2023	46.75	47.20	46.37	46.79
5265	NASDAQ	EGBN	Thu, Feb 9, 2023	48.00	48.15	46.71	46.91
5264	NASDAQ	EGBN	Wed, Feb 8, 2023	47.94	48.07	47.45	47.90
5263	NASDAQ	EGBN	Tue, Feb 7, 2023	47.77	48.60	47.43	48.13
5262	NASDAQ	EGBN	Mon, Feb 6, 2023	48.40	48.70	47.72	48.00
5261	NASDAQ	EGBN	Fri, Feb 3, 2023	48.26	49.04	48.02	48.57
5260	NASDAQ	EGBN	Thu, Feb 2, 2023	48.00	48.48	47.82	48.46
5259	NASDAQ	EGBN	Wed, Feb 1, 2023	47.47	48.27	47.11	47.71
5258	NASDAQ	EGBN	Tue, Jan 31, 2023	46.83	48.03	46.83	47.49
5257	NASDAQ	EGBN	Mon, Jan 30, 2023	46.00	46.85	45.83	46.74
5256	NASDAQ	EGBN	Fri, Jan 27, 2023	46.18	46.46	45.88	46.07
5255	NASDAQ	EGBN	Thu, Jan 26, 2023	46.43	46.60	45.76	46.04
5254	NASDAQ	EGBN	Wed, Jan 25, 2023	46.24	46.64	45.76	46.07
5253	NASDAQ	EGBN	Tue, Jan 24, 2023	47.83	47.98	46.25	46.29
5252	NASDAQ	EGBN	Mon, Jan 23, 2023	47.87	48.12	47.46	47.78
5251	NASDAQ	EGBN	Fri, Jan 20, 2023	47.06	47.67	46.43	47.67
5250	NASDAQ	EGBN	Thu, Jan 19, 2023	45.10	46.97	43.66	46.56
5249	NASDAQ	EGBN	Wed, Jan 18, 2023	44.52	44.52	43.68	43.78
5248	NASDAQ	EGBN	Tue, Jan 17, 2023	45.45	46.39	44.51	44.57
5247	NASDAQ	EGBN	Fri, Jan 13, 2023	44.81	45.48	44.33	45.33
5246	NASDAQ	EGBN	Thu, Jan 12, 2023	45.39	45.77	44.81	45.21
5245	NASDAQ	EGBN	Wed, Jan 11, 2023	45.34	45.40	44.82	45.01
5244	NASDAQ	EGBN	Tue, Jan 10, 2023	44.46	45.49	44.32	45.20
5243	NASDAQ	EGBN	Mon, Jan 9, 2023	45.22	45.55	44.27	44.54
5242	NASDAQ	EGBN	Fri, Jan 6, 2023	44.45	45.35	44.45	45.21
5241	NASDAQ	EGBN	Thu, Jan 5, 2023	43.85	44.28	43.28	44.17
5240	NASDAQ	EGBN	Wed, Jan 4, 2023	44.38	44.76	43.79	43.88
5239	NASDAQ	EGBN	Tue, Jan 3, 2023	44.22	44.68	43.77	44.33
5238	NASDAQ	EGBN	Fri, Dec 30, 2022	44.59	44.83	43.98	44.07
5237	NASDAQ	EGBN	Thu, Dec 29, 2022	44.22	45.83	44.00	44.78
5236	NASDAQ	EGBN	Wed, Dec 28, 2022	45.29	45.40	44.09	44.09
5235	NASDAQ	EGBN	Tue, Dec 27, 2022	44.73	45.38	44.49	45.12
5234	NASDAQ	EGBN	Fri, Dec 23, 2022	44.15	44.75	44.14	44.64
5233	NASDAQ	EGBN	Thu, Dec 22, 2022	43.13	44.21	42.94	44.21
5232	NASDAQ	EGBN	Wed, Dec 21, 2022	43.33	43.94	43.06	43.37
5231	NASDAQ	EGBN	Tue, Dec 20, 2022	42.60	43.11	42.35	42.98
5230	NASDAQ	EGBN	Mon, Dec 19, 2022	42.54	43.00	42.32	42.62
5229	NASDAQ	EGBN	Fri, Dec 16, 2022	43.03	43.28	42.39	42.60
5228	NASDAQ	EGBN	Thu, Dec 15, 2022	44.28	44.28	43.09	43.34
5227	NASDAQ	EGBN	Wed, Dec 14, 2022	45.59	45.62	44.01	44.01
5226	NASDAQ	EGBN	Tue, Dec 13, 2022	45.83	46.21	44.87	45.39
5225	NASDAQ	EGBN	Mon, Dec 12, 2022	45.02	45.60	44.56	45.18
5224	NASDAQ	EGBN	Fri, Dec 9, 2022	44.95	45.59	44.95	45.13
5223	NASDAQ	EGBN	Thu, Dec 8, 2022	44.66	45.24	44.43	45.12
5222	NASDAQ	EGBN	Wed, Dec 7, 2022	44.83	45.10	44.44	44.54
5221	NASDAQ	EGBN	Tue, Dec 6, 2022	44.78	45.19	44.63	44.79
5220	NASDAQ	EGBN	Mon, Dec 5, 2022	46.24	47.37	43.84	44.79
5219	NASDAQ	EGBN	Fri, Dec 2, 2022	45.72	46.65	45.69	46.65
5218	NASDAQ	EGBN	Thu, Dec 1, 2022	47.22	47.22	45.91	46.14
5217	NASDAQ	EGBN	Wed, Nov 30, 2022	46.35	47.27	45.40	47.16
5216	NASDAQ	EGBN	Tue, Nov 29, 2022	46.25	46.75	46.22	46.59
5215	NASDAQ	EGBN	Mon, Nov 28, 2022	46.55	46.60	46.14	46.29
5214	NASDAQ	EGBN	Fri, Nov 25, 2022	46.24	47.07	45.69	46.68
5213	NASDAQ	EGBN	Wed, Nov 23, 2022	46.25	46.38	45.85	46.08
5212	NASDAQ	EGBN	Tue, Nov 22, 2022	46.10	47.04	45.79	46.27
5211	NASDAQ	EGBN	Mon, Nov 21, 2022	45.25	46.11	45.25	46.11
5210	NASDAQ	EGBN	Fri, Nov 18, 2022	46.01	46.01	45.28	45.58
5209	NASDAQ	EGBN	Thu, Nov 17, 2022	45.42	45.72	44.83	45.19
5208	NASDAQ	EGBN	Wed, Nov 16, 2022	45.85	46.20	45.55	45.71
5207	NASDAQ	EGBN	Tue, Nov 15, 2022	46.50	46.80	45.76	45.85
5206	NASDAQ	EGBN	Mon, Nov 14, 2022	46.30	46.73	45.94	46.01
5205	NASDAQ	EGBN	Fri, Nov 11, 2022	47.30	47.59	46.27	46.37
5204	NASDAQ	EGBN	Thu, Nov 10, 2022	46.31	47.70	46.31	47.15
5203	NASDAQ	EGBN	Wed, Nov 9, 2022	45.58	46.10	45.38	45.91
5202	NASDAQ	EGBN	Tue, Nov 8, 2022	46.01	46.43	45.40	45.57
5201	NASDAQ	EGBN	Mon, Nov 7, 2022	46.37	46.75	45.70	45.92
5200	NASDAQ	EGBN	Fri, Nov 4, 2022	45.32	46.19	45.11	46.08
5199	NASDAQ	EGBN	Thu, Nov 3, 2022	45.39	45.39	43.93	44.86
5198	NASDAQ	EGBN	Wed, Nov 2, 2022	45.75	46.67	45.21	45.93
5197	NASDAQ	EGBN	Tue, Nov 1, 2022	45.59	46.16	45.23	45.72
5196	NASDAQ	EGBN	Mon, Oct 31, 2022	45.07	45.53	44.58	45.28
5195	NASDAQ	EGBN	Fri, Oct 28, 2022	44.81	45.38	44.48	45.35
5194	NASDAQ	EGBN	Thu, Oct 27, 2022	44.33	45.36	44.06	44.48
5193	NASDAQ	EGBN	Wed, Oct 26, 2022	44.32	44.73	43.36	43.89
5192	NASDAQ	EGBN	Tue, Oct 25, 2022	43.19	44.41	43.19	44.00
5191	NASDAQ	EGBN	Mon, Oct 24, 2022	42.35	43.67	42.35	43.45
5190	NASDAQ	EGBN	Fri, Oct 21, 2022	44.65	44.65	41.97	41.98
5189	NASDAQ	EGBN	Thu, Oct 20, 2022	46.24	46.49	44.00	44.32
5188	NASDAQ	EGBN	Wed, Oct 19, 2022	46.89	47.32	46.19	46.78
5187	NASDAQ	EGBN	Tue, Oct 18, 2022	48.18	48.38	46.96	47.31
5186	NASDAQ	EGBN	Mon, Oct 17, 2022	46.99	47.72	46.76	47.41
5185	NASDAQ	EGBN	Fri, Oct 14, 2022	47.05	47.53	46.30	46.47
5184	NASDAQ	EGBN	Thu, Oct 13, 2022	44.41	46.98	44.41	46.78
5183	NASDAQ	EGBN	Wed, Oct 12, 2022	44.79	45.44	44.23	44.84
5182	NASDAQ	EGBN	Tue, Oct 11, 2022	44.46	45.17	44.13	44.84
5181	NASDAQ	EGBN	Mon, Oct 10, 2022	44.48	45.03	44.16	44.52
5180	NASDAQ	EGBN	Fri, Oct 7, 2022	44.67	44.76	43.80	44.29
5179	NASDAQ	EGBN	Thu, Oct 6, 2022	44.77	44.97	44.54	44.77
5178	NASDAQ	EGBN	Wed, Oct 5, 2022	45.56	45.88	44.86	45.45
5177	NASDAQ	EGBN	Tue, Oct 4, 2022	44.69	46.19	44.69	46.15
5176	NASDAQ	EGBN	Mon, Oct 3, 2022	45.07	45.10	44.03	44.36
5175	NASDAQ	EGBN	Fri, Sep 30, 2022	44.36	45.62	44.36	44.82
5174	NASDAQ	EGBN	Thu, Sep 29, 2022	44.34	44.82	43.79	44.37
5173	NASDAQ	EGBN	Wed, Sep 28, 2022	44.60	45.12	44.27	44.70
5172	NASDAQ	EGBN	Tue, Sep 27, 2022	45.17	45.26	44.08	44.43
5171	NASDAQ	EGBN	Mon, Sep 26, 2022	45.18	45.50	44.77	44.86
5170	NASDAQ	EGBN	Fri, Sep 23, 2022	45.60	46.07	44.77	45.23
5169	NASDAQ	EGBN	Thu, Sep 22, 2022	47.31	47.31	45.93	46.05
5168	NASDAQ	EGBN	Wed, Sep 21, 2022	47.87	48.03	47.06	47.12
5167	NASDAQ	EGBN	Tue, Sep 20, 2022	47.12	47.74	46.93	47.55
5166	NASDAQ	EGBN	Mon, Sep 19, 2022	46.49	47.43	46.49	47.27
5165	NASDAQ	EGBN	Fri, Sep 16, 2022	46.37	46.83	46.00	46.79
5164	NASDAQ	EGBN	Thu, Sep 15, 2022	46.47	47.17	46.18	46.96
5163	NASDAQ	EGBN	Wed, Sep 14, 2022	46.83	47.01	46.12	46.22
5162	NASDAQ	EGBN	Tue, Sep 13, 2022	47.95	48.35	46.61	46.99
5161	NASDAQ	EGBN	Mon, Sep 12, 2022	48.38	48.82	48.01	48.69
5160	NASDAQ	EGBN	Fri, Sep 9, 2022	48.30	48.58	47.89	48.16
5159	NASDAQ	EGBN	Thu, Sep 8, 2022	47.17	48.15	47.00	47.90
5158	NASDAQ	EGBN	Wed, Sep 7, 2022	46.64	47.51	46.61	47.51
5157	NASDAQ	EGBN	Tue, Sep 6, 2022	48.12	48.14	46.37	46.90
5156	NASDAQ	EGBN	Fri, Sep 2, 2022	48.50	48.85	47.60	48.00
5155	NASDAQ	EGBN	Thu, Sep 1, 2022	48.28	48.57	47.85	48.12
5154	NASDAQ	EGBN	Wed, Aug 31, 2022	48.90	48.94	48.11	48.53
5153	NASDAQ	EGBN	Tue, Aug 30, 2022	48.43	48.90	47.98	48.67
5152	NASDAQ	EGBN	Mon, Aug 29, 2022	49.00	49.09	48.33	48.48
5151	NASDAQ	EGBN	Fri, Aug 26, 2022	49.70	49.98	49.39	49.43
5150	NASDAQ	EGBN	Thu, Aug 25, 2022	48.63	49.83	48.45	49.52
5149	NASDAQ	EGBN	Wed, Aug 24, 2022	49.18	49.25	48.39	48.67
5148	NASDAQ	EGBN	Tue, Aug 23, 2022	49.41	49.82	48.94	49.20
5147	NASDAQ	EGBN	Mon, Aug 22, 2022	50.47	50.78	49.22	49.28
5146	NASDAQ	EGBN	Fri, Aug 19, 2022	51.42	51.68	50.55	51.08
5145	NASDAQ	EGBN	Thu, Aug 18, 2022	51.08	51.96	50.89	51.70
5144	NASDAQ	EGBN	Wed, Aug 17, 2022	49.88	51.40	49.79	50.95
5143	NASDAQ	EGBN	Tue, Aug 16, 2022	49.76	50.69	49.76	50.43
5142	NASDAQ	EGBN	Mon, Aug 15, 2022	49.29	50.10	49.08	49.93
5141	NASDAQ	EGBN	Fri, Aug 12, 2022	49.49	49.88	49.18	49.78
5140	NASDAQ	EGBN	Thu, Aug 11, 2022	48.85	49.33	48.42	49.33
5139	NASDAQ	EGBN	Wed, Aug 10, 2022	48.37	48.94	47.87	48.28
5138	NASDAQ	EGBN	Tue, Aug 9, 2022	47.51	47.84	47.35	47.83
5137	NASDAQ	EGBN	Mon, Aug 8, 2022	47.72	48.11	47.36	47.60
5136	NASDAQ	EGBN	Fri, Aug 5, 2022	47.55	48.01	47.46	47.72
5135	NASDAQ	EGBN	Thu, Aug 4, 2022	47.74	47.81	47.36	47.65
5134	NASDAQ	EGBN	Wed, Aug 3, 2022	47.97	48.26	47.48	47.97
5133	NASDAQ	EGBN	Tue, Aug 2, 2022	48.29	48.50	47.56	47.82
5132	NASDAQ	EGBN	Mon, Aug 1, 2022	48.64	48.97	47.85	48.46
5131	NASDAQ	EGBN	Fri, Jul 29, 2022	49.03	49.59	48.68	49.03
5130	NASDAQ	EGBN	Thu, Jul 28, 2022	48.32	49.25	47.07	49.21
5129	NASDAQ	EGBN	Wed, Jul 27, 2022	47.19	48.48	46.91	48.26
5128	NASDAQ	EGBN	Tue, Jul 26, 2022	46.43	47.30	46.05	47.12
5127	NASDAQ	EGBN	Mon, Jul 25, 2022	45.67	46.76	45.53	46.67
5126	NASDAQ	EGBN	Fri, Jul 22, 2022	46.44	46.63	45.10	45.59
5125	NASDAQ	EGBN	Thu, Jul 21, 2022	48.57	49.33	45.29	46.62
5124	NASDAQ	EGBN	Wed, Jul 20, 2022	48.45	49.40	48.08	49.05
5123	NASDAQ	EGBN	Tue, Jul 19, 2022	47.97	49.05	46.32	48.68
5122	NASDAQ	EGBN	Mon, Jul 18, 2022	47.43	48.11	47.19	47.45
5121	NASDAQ	EGBN	Fri, Jul 15, 2022	46.65	47.27	45.97	47.09
5120	NASDAQ	EGBN	Thu, Jul 14, 2022	45.50	45.99	45.07	45.83
5119	NASDAQ	EGBN	Wed, Jul 13, 2022	46.80	46.80	46.13	46.27
5118	NASDAQ	EGBN	Tue, Jul 12, 2022	46.47	47.47	46.21	46.88
5117	NASDAQ	EGBN	Mon, Jul 11, 2022	47.05	47.38	46.34	46.59
5116	NASDAQ	EGBN	Fri, Jul 8, 2022	47.53	47.73	46.82	47.26
5115	NASDAQ	EGBN	Thu, Jul 7, 2022	48.73	48.96	47.63	47.85
5114	NASDAQ	EGBN	Wed, Jul 6, 2022	48.50	49.18	47.90	48.40
5113	NASDAQ	EGBN	Tue, Jul 5, 2022	47.83	48.81	47.31	48.81
5112	NASDAQ	EGBN	Fri, Jul 1, 2022	47.30	48.78	47.20	48.55
5111	NASDAQ	EGBN	Thu, Jun 30, 2022	46.80	47.98	46.49	47.41
5110	NASDAQ	EGBN	Wed, Jun 29, 2022	47.89	47.89	47.02	47.48
5109	NASDAQ	EGBN	Tue, Jun 28, 2022	47.73	48.38	47.26	47.69
5108	NASDAQ	EGBN	Mon, Jun 27, 2022	48.15	48.77	47.26	47.41
5107	NASDAQ	EGBN	Fri, Jun 24, 2022	46.31	48.13	46.31	47.88
5106	NASDAQ	EGBN	Thu, Jun 23, 2022	46.60	46.98	45.86	46.41
5105	NASDAQ	EGBN	Wed, Jun 22, 2022	46.56	47.34	46.03	46.77
5104	NASDAQ	EGBN	Tue, Jun 21, 2022	46.71	47.38	45.90	47.19
5103	NASDAQ	EGBN	Fri, Jun 17, 2022	45.57	46.58	45.57	45.93
5102	NASDAQ	EGBN	Thu, Jun 16, 2022	45.89	46.08	44.86	45.06
5101	NASDAQ	EGBN	Wed, Jun 15, 2022	46.14	47.40	45.09	46.65
5100	NASDAQ	EGBN	Tue, Jun 14, 2022	45.20	47.49	45.05	45.63
5099	NASDAQ	EGBN	Mon, Jun 13, 2022	45.45	46.50	45.07	45.27
5098	NASDAQ	EGBN	Fri, Jun 10, 2022	46.67	47.56	45.97	46.39
5097	NASDAQ	EGBN	Thu, Jun 9, 2022	48.57	48.57	47.27	47.37
5096	NASDAQ	EGBN	Wed, Jun 8, 2022	48.58	49.17	48.15	48.49
5095	NASDAQ	EGBN	Tue, Jun 7, 2022	48.06	48.91	47.34	48.85
5094	NASDAQ	EGBN	Mon, Jun 6, 2022	48.40	48.64	48.04	48.25
5093	NASDAQ	EGBN	Fri, Jun 3, 2022	48.69	48.80	47.48	48.01
5092	NASDAQ	EGBN	Thu, Jun 2, 2022	48.57	49.00	47.97	48.85
5091	NASDAQ	EGBN	Wed, Jun 1, 2022	49.60	49.60	48.26	48.40
5090	NASDAQ	EGBN	Tue, May 31, 2022	49.54	49.90	48.93	49.56
5089	NASDAQ	EGBN	Fri, May 27, 2022	49.50	49.89	49.25	49.80
5088	NASDAQ	EGBN	Thu, May 26, 2022	49.38	49.92	49.08	49.42
5087	NASDAQ	EGBN	Wed, May 25, 2022	48.80	49.64	48.46	48.80
5086	NASDAQ	EGBN	Tue, May 24, 2022	49.00	49.03	47.62	48.77
5085	NASDAQ	EGBN	Mon, May 23, 2022	49.33	50.17	48.92	49.00
5084	NASDAQ	EGBN	Fri, May 20, 2022	48.53	48.91	47.73	48.60
5083	NASDAQ	EGBN	Thu, May 19, 2022	48.98	49.46	48.19	48.19
5082	NASDAQ	EGBN	Wed, May 18, 2022	49.70	50.09	49.16	49.44
5081	NASDAQ	EGBN	Tue, May 17, 2022	49.46	51.20	49.46	50.30
5080	NASDAQ	EGBN	Mon, May 16, 2022	48.70	49.28	48.22	48.73
5079	NASDAQ	EGBN	Fri, May 13, 2022	49.61	49.84	48.51	48.90
5078	NASDAQ	EGBN	Thu, May 12, 2022	49.41	49.61	48.36	49.38
5077	NASDAQ	EGBN	Wed, May 11, 2022	49.48	50.32	49.03	49.17
5076	NASDAQ	EGBN	Tue, May 10, 2022	50.50	51.03	48.55	49.34
5075	NASDAQ	EGBN	Mon, May 9, 2022	49.73	50.65	49.67	50.06
5074	NASDAQ	EGBN	Fri, May 6, 2022	50.44	50.44	49.15	50.17
5073	NASDAQ	EGBN	Thu, May 5, 2022	51.54	51.80	49.87	50.40
5072	NASDAQ	EGBN	Wed, May 4, 2022	50.66	52.07	50.58	51.91
5071	NASDAQ	EGBN	Tue, May 3, 2022	50.71	51.18	49.98	50.58
5070	NASDAQ	EGBN	Mon, May 2, 2022	50.60	50.90	49.72	50.59
5069	NASDAQ	EGBN	Fri, Apr 29, 2022	51.52	51.70	50.13	50.35
5068	NASDAQ	EGBN	Thu, Apr 28, 2022	52.12	52.12	50.97	51.41
5067	NASDAQ	EGBN	Wed, Apr 27, 2022	52.21	52.53	51.04	51.55
5066	NASDAQ	EGBN	Tue, Apr 26, 2022	53.26	53.40	51.80	52.08
5065	NASDAQ	EGBN	Mon, Apr 25, 2022	53.92	56.82	52.76	53.63
5064	NASDAQ	EGBN	Fri, Apr 22, 2022	55.98	56.35	53.82	53.87
5063	NASDAQ	EGBN	Thu, Apr 21, 2022	56.55	57.57	55.71	55.97
5062	NASDAQ	EGBN	Wed, Apr 20, 2022	55.81	56.86	55.81	56.19
5061	NASDAQ	EGBN	Tue, Apr 19, 2022	54.91	55.97	54.73	55.73
5060	NASDAQ	EGBN	Mon, Apr 18, 2022	53.80	54.52	53.76	54.32
5059	NASDAQ	EGBN	Thu, Apr 14, 2022	54.88	55.44	53.83	54.14
5058	NASDAQ	EGBN	Wed, Apr 13, 2022	54.11	55.15	54.01	55.05
5057	NASDAQ	EGBN	Tue, Apr 12, 2022	54.08	54.57	53.93	54.22
5056	NASDAQ	EGBN	Mon, Apr 11, 2022	53.98	55.01	53.83	53.90
5055	NASDAQ	EGBN	Fri, Apr 8, 2022	53.95	54.40	53.39	53.90
5054	NASDAQ	EGBN	Thu, Apr 7, 2022	55.12	55.12	53.92	54.25
5053	NASDAQ	EGBN	Wed, Apr 6, 2022	55.39	55.92	54.94	55.05
5052	NASDAQ	EGBN	Tue, Apr 5, 2022	56.03	56.37	55.25	55.42
5051	NASDAQ	EGBN	Mon, Apr 4, 2022	57.13	57.17	55.43	55.93
5050	NASDAQ	EGBN	Fri, Apr 1, 2022	57.47	57.77	56.47	57.28
5049	NASDAQ	EGBN	Thu, Mar 31, 2022	57.56	58.06	56.75	57.01
5048	NASDAQ	EGBN	Wed, Mar 30, 2022	58.93	59.30	57.19	57.58
5047	NASDAQ	EGBN	Tue, Mar 29, 2022	59.04	59.79	58.21	59.21
5046	NASDAQ	EGBN	Mon, Mar 28, 2022	58.44	58.51	57.27	58.34
5045	NASDAQ	EGBN	Fri, Mar 25, 2022	57.73	59.05	57.22	58.78
5044	NASDAQ	EGBN	Thu, Mar 24, 2022	57.32	57.54	56.33	57.35
5043	NASDAQ	EGBN	Wed, Mar 23, 2022	58.89	58.89	56.81	57.00
5042	NASDAQ	EGBN	Tue, Mar 22, 2022	59.43	60.41	58.75	59.04
5041	NASDAQ	EGBN	Mon, Mar 21, 2022	59.66	60.22	58.59	59.10
5040	NASDAQ	EGBN	Fri, Mar 18, 2022	58.79	59.51	57.60	59.44
5039	NASDAQ	EGBN	Thu, Mar 17, 2022	59.71	59.92	58.87	59.22
5038	NASDAQ	EGBN	Wed, Mar 16, 2022	59.15	60.22	58.56	60.10
5037	NASDAQ	EGBN	Tue, Mar 15, 2022	59.90	60.64	57.78	58.74
5036	NASDAQ	EGBN	Mon, Mar 14, 2022	59.20	60.16	59.10	59.47
5035	NASDAQ	EGBN	Fri, Mar 11, 2022	58.67	59.37	58.40	58.56
5034	NASDAQ	EGBN	Thu, Mar 10, 2022	56.69	58.39	56.69	58.39
5033	NASDAQ	EGBN	Wed, Mar 9, 2022	57.84	58.12	57.08	57.41
5032	NASDAQ	EGBN	Tue, Mar 8, 2022	56.94	57.97	56.39	56.55
5031	NASDAQ	EGBN	Mon, Mar 7, 2022	58.32	58.40	56.03	56.56
5030	NASDAQ	EGBN	Fri, Mar 4, 2022	58.62	58.65	57.80	58.54
5029	NASDAQ	EGBN	Thu, Mar 3, 2022	59.92	60.06	59.23	59.60
5028	NASDAQ	EGBN	Wed, Mar 2, 2022	57.72	60.36	57.72	59.82
5027	NASDAQ	EGBN	Tue, Mar 1, 2022	59.56	59.96	56.54	57.39
5026	NASDAQ	EGBN	Mon, Feb 28, 2022	58.94	61.54	58.60	59.92
5025	NASDAQ	EGBN	Fri, Feb 25, 2022	58.24	59.88	58.24	59.64
5024	NASDAQ	EGBN	Thu, Feb 24, 2022	58.00	58.00	56.24	57.91
5023	NASDAQ	EGBN	Wed, Feb 23, 2022	60.73	60.87	59.13	59.35
5022	NASDAQ	EGBN	Tue, Feb 22, 2022	60.60	61.10	60.01	60.40
5021	NASDAQ	EGBN	Fri, Feb 18, 2022	59.93	60.99	59.93	60.51
5020	NASDAQ	EGBN	Thu, Feb 17, 2022	60.47	60.97	59.54	60.05
5019	NASDAQ	EGBN	Wed, Feb 16, 2022	60.50	61.12	60.14	60.83
5018	NASDAQ	EGBN	Tue, Feb 15, 2022	60.41	61.44	60.03	60.61
5017	NASDAQ	EGBN	Mon, Feb 14, 2022	60.65	61.12	59.42	59.80
5016	NASDAQ	EGBN	Fri, Feb 11, 2022	60.70	61.72	59.61	60.47
5015	NASDAQ	EGBN	Thu, Feb 10, 2022	60.33	60.92	60.02	60.66
5014	NASDAQ	EGBN	Wed, Feb 9, 2022	60.90	61.15	59.84	60.40
5013	NASDAQ	EGBN	Tue, Feb 8, 2022	60.28	61.34	60.06	61.03
5012	NASDAQ	EGBN	Mon, Feb 7, 2022	59.90	59.97	58.99	59.80
5011	NASDAQ	EGBN	Fri, Feb 4, 2022	59.97	60.35	59.22	59.97
5010	NASDAQ	EGBN	Thu, Feb 3, 2022	59.75	60.57	59.29	59.62
5009	NASDAQ	EGBN	Wed, Feb 2, 2022	59.93	59.93	59.06	59.68
5008	NASDAQ	EGBN	Tue, Feb 1, 2022	59.67	60.10	58.87	60.01
5007	NASDAQ	EGBN	Mon, Jan 31, 2022	58.59	60.59	58.07	59.97
5006	NASDAQ	EGBN	Fri, Jan 28, 2022	59.57	60.20	57.52	59.14
5005	NASDAQ	EGBN	Thu, Jan 27, 2022	60.26	62.05	58.95	59.37
5004	NASDAQ	EGBN	Wed, Jan 26, 2022	61.12	61.92	59.12	60.09
5003	NASDAQ	EGBN	Tue, Jan 25, 2022	60.31	61.28	59.00	60.57
5002	NASDAQ	EGBN	Mon, Jan 24, 2022	58.56	61.21	58.56	60.76
5001	NASDAQ	EGBN	Fri, Jan 21, 2022	59.38	61.26	58.90	59.25
5000	NASDAQ	EGBN	Thu, Jan 20, 2022	59.95	61.39	59.24	59.55
4999	NASDAQ	EGBN	Wed, Jan 19, 2022	62.72	62.72	60.50	60.77
4998	NASDAQ	EGBN	Tue, Jan 18, 2022	62.84	63.62	62.25	62.82
4997	NASDAQ	EGBN	Fri, Jan 14, 2022	61.94	63.19	61.70	63.18
4996	NASDAQ	EGBN	Thu, Jan 13, 2022	62.56	63.84	62.34	62.72
4995	NASDAQ	EGBN	Wed, Jan 12, 2022	62.92	63.26	62.09	62.55
4994	NASDAQ	EGBN	Tue, Jan 11, 2022	63.13	63.50	62.48	62.69
4993	NASDAQ	EGBN	Mon, Jan 10, 2022	63.03	63.45	62.23	63.08
4992	NASDAQ	EGBN	Fri, Jan 7, 2022	61.34	63.02	59.43	62.78
4991	NASDAQ	EGBN	Thu, Jan 6, 2022	60.16	61.35	58.13	61.29
4990	NASDAQ	EGBN	Wed, Jan 5, 2022	60.01	60.59	59.33	59.58
4989	NASDAQ	EGBN	Tue, Jan 4, 2022	59.93	61.22	59.54	59.58
4988	NASDAQ	EGBN	Mon, Jan 3, 2022	58.81	59.85	58.75	59.44
4987	NASDAQ	EGBN	Fri, Dec 31, 2021	57.96	58.63	57.89	58.34
4986	NASDAQ	EGBN	Thu, Dec 30, 2021	58.40	58.80	58.02	58.16
4985	NASDAQ	EGBN	Wed, Dec 29, 2021	58.23	58.67	58.05	58.40
4984	NASDAQ	EGBN	Tue, Dec 28, 2021	57.35	58.92	57.35	58.27
4983	NASDAQ	EGBN	Mon, Dec 27, 2021	57.06	57.50	56.94	57.36
4982	NASDAQ	EGBN	Thu, Dec 23, 2021	56.87	57.43	55.58	56.83
4981	NASDAQ	EGBN	Wed, Dec 22, 2021	55.98	56.72	54.06	56.50
4980	NASDAQ	EGBN	Tue, Dec 21, 2021	54.93	57.70	54.93	56.12
4979	NASDAQ	EGBN	Mon, Dec 20, 2021	55.76	55.76	53.61	54.60
4978	NASDAQ	EGBN	Fri, Dec 17, 2021	55.78	57.28	53.95	56.45
4977	NASDAQ	EGBN	Thu, Dec 16, 2021	55.39	56.74	53.46	55.69
4976	NASDAQ	EGBN	Wed, Dec 15, 2021	55.98	56.46	53.74	54.38
4975	NASDAQ	EGBN	Tue, Dec 14, 2021	55.67	56.61	55.10	55.79
4974	NASDAQ	EGBN	Mon, Dec 13, 2021	55.72	56.25	54.65	55.43
4973	NASDAQ	EGBN	Fri, Dec 10, 2021	56.45	56.45	54.98	55.89
4972	NASDAQ	EGBN	Thu, Dec 9, 2021	56.14	57.59	55.61	55.98
4971	NASDAQ	EGBN	Wed, Dec 8, 2021	56.72	57.84	56.24	56.59
4970	NASDAQ	EGBN	Tue, Dec 7, 2021	57.98	58.42	56.15	56.37
4969	NASDAQ	EGBN	Mon, Dec 6, 2021	57.58	58.23	56.39	57.44
4968	NASDAQ	EGBN	Fri, Dec 3, 2021	58.11	58.11	56.16	56.63
4967	NASDAQ	EGBN	Thu, Dec 2, 2021	56.50	58.36	56.50	57.85
4966	NASDAQ	EGBN	Wed, Dec 1, 2021	57.62	58.57	55.98	56.12
4965	NASDAQ	EGBN	Tue, Nov 30, 2021	56.94	57.05	56.19	56.35
4964	NASDAQ	EGBN	Mon, Nov 29, 2021	58.20	58.65	56.65	56.92
4963	NASDAQ	EGBN	Fri, Nov 26, 2021	58.43	58.43	55.57	57.17
4962	NASDAQ	EGBN	Wed, Nov 24, 2021	60.58	61.06	60.43	60.48
4961	NASDAQ	EGBN	Tue, Nov 23, 2021	60.41	61.14	60.41	61.01
4960	NASDAQ	EGBN	Mon, Nov 22, 2021	59.66	60.94	59.65	59.95
4959	NASDAQ	EGBN	Fri, Nov 19, 2021	59.17	59.48	58.27	59.12
4958	NASDAQ	EGBN	Thu, Nov 18, 2021	59.71	59.91	58.95	59.86
4957	NASDAQ	EGBN	Wed, Nov 17, 2021	59.79	59.80	58.79	59.54
4956	NASDAQ	EGBN	Tue, Nov 16, 2021	60.27	60.49	59.77	60.10
4955	NASDAQ	EGBN	Mon, Nov 15, 2021	60.58	60.61	59.79	60.35
4954	NASDAQ	EGBN	Fri, Nov 12, 2021	60.75	60.95	59.75	60.19
4953	NASDAQ	EGBN	Thu, Nov 11, 2021	60.89	61.58	60.49	60.74
4952	NASDAQ	EGBN	Wed, Nov 10, 2021	60.08	60.85	59.66	60.66
4951	NASDAQ	EGBN	Tue, Nov 9, 2021	59.60	60.43	59.30	60.20
4950	NASDAQ	EGBN	Mon, Nov 8, 2021	59.90	60.22	59.69	60.05
4949	NASDAQ	EGBN	Fri, Nov 5, 2021	58.63	59.89	58.63	59.51
4948	NASDAQ	EGBN	Thu, Nov 4, 2021	58.98	58.98	57.29	58.03
4947	NASDAQ	EGBN	Wed, Nov 3, 2021	57.32	59.52	57.22	59.14
4946	NASDAQ	EGBN	Tue, Nov 2, 2021	58.64	59.00	57.45	57.56
4945	NASDAQ	EGBN	Mon, Nov 1, 2021	57.12	59.00	56.31	58.80
4944	NASDAQ	EGBN	Fri, Oct 29, 2021	56.29	57.00	56.08	56.59
4943	NASDAQ	EGBN	Thu, Oct 28, 2021	55.42	56.75	55.42	56.08
4942	NASDAQ	EGBN	Wed, Oct 27, 2021	56.41	56.69	54.96	55.09
4941	NASDAQ	EGBN	Tue, Oct 26, 2021	57.06	57.35	56.61	56.76
4940	NASDAQ	EGBN	Mon, Oct 25, 2021	56.90	57.58	56.58	57.11
4939	NASDAQ	EGBN	Fri, Oct 22, 2021	57.25	57.81	55.93	57.36
4938	NASDAQ	EGBN	Thu, Oct 21, 2021	57.49	58.08	54.31	57.43
4937	NASDAQ	EGBN	Wed, Oct 20, 2021	57.21	58.10	56.54	57.93
4936	NASDAQ	EGBN	Tue, Oct 19, 2021	58.01	58.01	57.03	57.71
4935	NASDAQ	EGBN	Mon, Oct 18, 2021	57.89	58.59	57.70	57.86
4934	NASDAQ	EGBN	Fri, Oct 15, 2021	59.46	59.46	57.79	57.88
4933	NASDAQ	EGBN	Thu, Oct 14, 2021	58.33	58.54	57.69	58.44
4932	NASDAQ	EGBN	Wed, Oct 13, 2021	58.26	58.26	56.96	57.55
4931	NASDAQ	EGBN	Tue, Oct 12, 2021	58.28	58.70	57.74	58.26
4930	NASDAQ	EGBN	Mon, Oct 11, 2021	59.45	59.49	58.37	58.37
4929	NASDAQ	EGBN	Fri, Oct 8, 2021	59.14	59.85	58.80	59.12
4928	NASDAQ	EGBN	Thu, Oct 7, 2021	58.87	59.47	57.71	59.37
4927	NASDAQ	EGBN	Wed, Oct 6, 2021	58.35	58.55	57.07	58.27
4926	NASDAQ	EGBN	Tue, Oct 5, 2021	59.18	59.36	58.34	58.77
4925	NASDAQ	EGBN	Mon, Oct 4, 2021	58.60	59.53	58.40	58.70
4924	NASDAQ	EGBN	Fri, Oct 1, 2021	57.72	59.28	57.39	58.60
4923	NASDAQ	EGBN	Thu, Sep 30, 2021	58.24	58.59	57.45	57.50
4922	NASDAQ	EGBN	Wed, Sep 29, 2021	57.17	58.19	56.78	57.66
4921	NASDAQ	EGBN	Tue, Sep 28, 2021	57.42	57.57	56.29	56.94
4920	NASDAQ	EGBN	Mon, Sep 27, 2021	55.66	57.90	55.66	57.15
4919	NASDAQ	EGBN	Fri, Sep 24, 2021	54.80	56.05	54.47	55.16
4918	NASDAQ	EGBN	Thu, Sep 23, 2021	53.75	56.31	53.52	54.91
4917	NASDAQ	EGBN	Wed, Sep 22, 2021	52.86	54.02	52.86	53.25
4916	NASDAQ	EGBN	Tue, Sep 21, 2021	53.15	53.36	52.16	52.46
4915	NASDAQ	EGBN	Mon, Sep 20, 2021	52.74	53.00	51.77	52.70
4914	NASDAQ	EGBN	Fri, Sep 17, 2021	54.00	54.70	53.39	54.08
4913	NASDAQ	EGBN	Thu, Sep 16, 2021	54.75	57.05	53.23	53.86
4912	NASDAQ	EGBN	Wed, Sep 15, 2021	53.74	55.42	53.74	54.34
4911	NASDAQ	EGBN	Tue, Sep 14, 2021	55.02	55.10	53.27	53.71
4910	NASDAQ	EGBN	Mon, Sep 13, 2021	54.63	55.52	54.40	55.00
4909	NASDAQ	EGBN	Fri, Sep 10, 2021	55.68	56.48	54.23	54.30
4908	NASDAQ	EGBN	Thu, Sep 9, 2021	55.63	56.26	55.21	55.67
4907	NASDAQ	EGBN	Wed, Sep 8, 2021	56.10	56.49	55.22	55.70
4906	NASDAQ	EGBN	Tue, Sep 7, 2021	56.82	57.12	56.24	56.31
4905	NASDAQ	EGBN	Fri, Sep 3, 2021	56.87	57.79	56.12	56.47
4904	NASDAQ	EGBN	Thu, Sep 2, 2021	57.41	57.73	56.87	56.95
4903	NASDAQ	EGBN	Wed, Sep 1, 2021	57.80	57.80	56.63	57.29
4902	NASDAQ	EGBN	Tue, Aug 31, 2021	57.51	57.90	56.31	57.70
4901	NASDAQ	EGBN	Mon, Aug 30, 2021	59.14	59.14	57.24	57.35
4900	NASDAQ	EGBN	Fri, Aug 27, 2021	56.43	59.32	56.31	59.00
4899	NASDAQ	EGBN	Thu, Aug 26, 2021	57.59	58.27	56.19	56.22
4898	NASDAQ	EGBN	Wed, Aug 25, 2021	57.04	57.93	57.04	57.35
4897	NASDAQ	EGBN	Tue, Aug 24, 2021	57.11	57.93	56.55	56.92
4896	NASDAQ	EGBN	Mon, Aug 23, 2021	57.10	57.28	56.55	57.21
4895	NASDAQ	EGBN	Fri, Aug 20, 2021	55.52	56.73	54.50	56.73
4894	NASDAQ	EGBN	Thu, Aug 19, 2021	55.82	56.38	55.13	55.74
4893	NASDAQ	EGBN	Wed, Aug 18, 2021	56.55	57.46	56.29	56.46
4892	NASDAQ	EGBN	Tue, Aug 17, 2021	57.14	57.69	56.16	56.83
4891	NASDAQ	EGBN	Mon, Aug 16, 2021	57.17	57.81	56.78	57.64
4890	NASDAQ	EGBN	Fri, Aug 13, 2021	58.78	58.78	57.59	57.63
4889	NASDAQ	EGBN	Thu, Aug 12, 2021	58.85	59.25	58.55	58.73
4888	NASDAQ	EGBN	Wed, Aug 11, 2021	58.65	58.92	57.77	58.84
4887	NASDAQ	EGBN	Tue, Aug 10, 2021	57.03	58.50	56.62	58.32
4886	NASDAQ	EGBN	Mon, Aug 9, 2021	57.56	57.81	56.80	57.03
4885	NASDAQ	EGBN	Fri, Aug 6, 2021	56.99	58.17	54.24	57.62
4884	NASDAQ	EGBN	Thu, Aug 5, 2021	55.12	56.30	54.61	56.26
4883	NASDAQ	EGBN	Wed, Aug 4, 2021	54.67	55.37	54.59	54.88
4882	NASDAQ	EGBN	Tue, Aug 3, 2021	54.55	55.60	53.57	55.45
4881	NASDAQ	EGBN	Mon, Aug 2, 2021	55.25	56.49	54.32	54.44
4880	NASDAQ	EGBN	Fri, Jul 30, 2021	55.73	56.79	54.98	55.03
4879	NASDAQ	EGBN	Thu, Jul 29, 2021	55.87	56.02	55.32	55.88
4878	NASDAQ	EGBN	Wed, Jul 28, 2021	55.28	55.87	54.34	55.28
4877	NASDAQ	EGBN	Tue, Jul 27, 2021	54.24	55.67	54.22	55.04
4876	NASDAQ	EGBN	Mon, Jul 26, 2021	54.10	55.42	54.10	54.63
4875	NASDAQ	EGBN	Fri, Jul 23, 2021	53.20	54.04	52.64	53.85
4874	NASDAQ	EGBN	Thu, Jul 22, 2021	55.53	56.04	52.55	52.81
4873	NASDAQ	EGBN	Wed, Jul 21, 2021	55.45	56.75	54.97	55.93
4872	NASDAQ	EGBN	Tue, Jul 20, 2021	54.81	57.10	54.81	55.50
4871	NASDAQ	EGBN	Mon, Jul 19, 2021	54.74	56.16	54.17	54.75
4870	NASDAQ	EGBN	Fri, Jul 16, 2021	56.86	56.86	55.55	56.02
4869	NASDAQ	EGBN	Thu, Jul 15, 2021	55.25	56.49	54.91	56.45
4868	NASDAQ	EGBN	Wed, Jul 14, 2021	56.41	56.55	55.13	55.77
4867	NASDAQ	EGBN	Tue, Jul 13, 2021	57.58	57.79	55.74	55.92
4866	NASDAQ	EGBN	Mon, Jul 12, 2021	55.79	57.88	55.25	57.71
4865	NASDAQ	EGBN	Fri, Jul 9, 2021	55.51	56.34	54.74	56.31
4864	NASDAQ	EGBN	Thu, Jul 8, 2021	53.92	54.33	53.13	54.28
4863	NASDAQ	EGBN	Wed, Jul 7, 2021	55.28	57.74	54.70	55.25
4862	NASDAQ	EGBN	Tue, Jul 6, 2021	57.29	57.29	55.24	55.76
4861	NASDAQ	EGBN	Fri, Jul 2, 2021	57.85	58.49	57.13	57.27
4860	NASDAQ	EGBN	Thu, Jul 1, 2021	56.80	58.29	56.55	57.94
4859	NASDAQ	EGBN	Wed, Jun 30, 2021	55.33	56.39	55.33	56.08
4858	NASDAQ	EGBN	Tue, Jun 29, 2021	56.49	56.69	55.55	55.77
4857	NASDAQ	EGBN	Mon, Jun 28, 2021	56.78	56.86	55.35	55.98
4856	NASDAQ	EGBN	Fri, Jun 25, 2021	56.99	57.74	56.73	57.13
4855	NASDAQ	EGBN	Thu, Jun 24, 2021	56.26	57.11	55.50	56.87
4854	NASDAQ	EGBN	Wed, Jun 23, 2021	55.91	56.49	55.60	55.87
4853	NASDAQ	EGBN	Tue, Jun 22, 2021	56.01	56.17	54.54	55.87
4852	NASDAQ	EGBN	Mon, Jun 21, 2021	54.67	56.48	54.54	55.94
4851	NASDAQ	EGBN	Fri, Jun 18, 2021	56.21	56.83	53.97	54.11
4850	NASDAQ	EGBN	Thu, Jun 17, 2021	58.62	58.84	56.84	57.27
4849	NASDAQ	EGBN	Wed, Jun 16, 2021	57.37	58.66	56.31	58.36
4848	NASDAQ	EGBN	Tue, Jun 15, 2021	57.12	58.15	56.57	57.52
4847	NASDAQ	EGBN	Mon, Jun 14, 2021	58.09	58.33	56.51	57.10
4846	NASDAQ	EGBN	Fri, Jun 11, 2021	57.45	58.19	57.17	57.90
4845	NASDAQ	EGBN	Thu, Jun 10, 2021	58.42	58.68	57.20	57.35
4844	NASDAQ	EGBN	Wed, Jun 9, 2021	58.45	58.59	52.88	57.84
4843	NASDAQ	EGBN	Tue, Jun 8, 2021	57.86	58.80	57.73	58.56
4842	NASDAQ	EGBN	Mon, Jun 7, 2021	58.00	58.38	57.20	58.22
4841	NASDAQ	EGBN	Fri, Jun 4, 2021	58.00	58.12	57.15	57.88
4840	NASDAQ	EGBN	Thu, Jun 3, 2021	57.43	58.06	57.06	57.82
4839	NASDAQ	EGBN	Wed, Jun 2, 2021	57.43	58.13	56.88	57.33
4838	NASDAQ	EGBN	Tue, Jun 1, 2021	57.39	57.85	56.97	57.16
4837	NASDAQ	EGBN	Fri, May 28, 2021	56.61	57.34	56.40	57.14
4836	NASDAQ	EGBN	Thu, May 27, 2021	55.85	56.81	55.38	56.62
4835	NASDAQ	EGBN	Wed, May 26, 2021	54.36	56.30	53.09	55.24
4834	NASDAQ	EGBN	Tue, May 25, 2021	56.33	57.02	53.93	54.02
4833	NASDAQ	EGBN	Mon, May 24, 2021	57.09	57.09	55.72	56.32
4832	NASDAQ	EGBN	Fri, May 21, 2021	56.15	57.42	55.74	56.94
4831	NASDAQ	EGBN	Thu, May 20, 2021	55.68	56.04	54.91	56.03
4830	NASDAQ	EGBN	Wed, May 19, 2021	54.74	56.11	54.00	55.51
4829	NASDAQ	EGBN	Tue, May 18, 2021	55.56	56.24	54.05	55.14
4828	NASDAQ	EGBN	Mon, May 17, 2021	55.36	56.16	54.86	55.74
4827	NASDAQ	EGBN	Fri, May 14, 2021	55.45	56.17	55.08	55.76
4826	NASDAQ	EGBN	Thu, May 13, 2021	53.01	55.19	53.01	54.93
4825	NASDAQ	EGBN	Wed, May 12, 2021	54.20	54.76	52.84	53.15
4824	NASDAQ	EGBN	Tue, May 11, 2021	54.18	55.13	53.26	53.73
4823	NASDAQ	EGBN	Mon, May 10, 2021	55.17	56.65	54.79	54.89
4822	NASDAQ	EGBN	Fri, May 7, 2021	54.22	55.33	54.22	55.08
4821	NASDAQ	EGBN	Thu, May 6, 2021	54.29	55.00	53.78	54.97
4820	NASDAQ	EGBN	Wed, May 5, 2021	54.23	54.23	53.02	54.00
4819	NASDAQ	EGBN	Tue, May 4, 2021	54.04	54.49	53.60	54.00
4818	NASDAQ	EGBN	Mon, May 3, 2021	54.10	55.78	53.40	54.00
4817	NASDAQ	EGBN	Fri, Apr 30, 2021	53.49	54.09	51.65	53.41
4816	NASDAQ	EGBN	Thu, Apr 29, 2021	54.55	55.30	53.96	54.00
4815	NASDAQ	EGBN	Wed, Apr 28, 2021	54.15	54.29	52.66	53.97
4814	NASDAQ	EGBN	Tue, Apr 27, 2021	54.49	54.49	53.56	54.07
4813	NASDAQ	EGBN	Mon, Apr 26, 2021	54.95	55.46	53.83	54.08
4812	NASDAQ	EGBN	Fri, Apr 23, 2021	52.03	54.98	51.07	54.34
4811	NASDAQ	EGBN	Thu, Apr 22, 2021	54.89	54.89	50.92	51.99
4810	NASDAQ	EGBN	Wed, Apr 21, 2021	51.55	53.07	51.30	52.66
4809	NASDAQ	EGBN	Tue, Apr 20, 2021	53.88	53.88	51.19	51.86
4808	NASDAQ	EGBN	Mon, Apr 19, 2021	54.35	54.70	53.70	54.25
4807	NASDAQ	EGBN	Fri, Apr 16, 2021	53.88	54.87	53.43	54.42
4806	NASDAQ	EGBN	Thu, Apr 15, 2021	54.46	54.46	52.65	53.97
4805	NASDAQ	EGBN	Wed, Apr 14, 2021	53.22	54.84	52.01	54.18
4804	NASDAQ	EGBN	Tue, Apr 13, 2021	54.70	54.90	53.29	53.46
4803	NASDAQ	EGBN	Mon, Apr 12, 2021	54.65	55.89	54.65	55.13
4802	NASDAQ	EGBN	Fri, Apr 9, 2021	54.21	54.89	54.12	54.65
4801	NASDAQ	EGBN	Thu, Apr 8, 2021	53.70	54.29	52.47	54.00
4800	NASDAQ	EGBN	Wed, Apr 7, 2021	54.00	54.49	53.28	53.98
4799	NASDAQ	EGBN	Tue, Apr 6, 2021	54.41	54.83	53.52	53.88
4798	NASDAQ	EGBN	Mon, Apr 5, 2021	54.50	54.55	53.33	54.30
4797	NASDAQ	EGBN	Thu, Apr 1, 2021	52.79	54.12	52.79	54.12
4796	NASDAQ	EGBN	Wed, Mar 31, 2021	53.63	54.46	52.95	53.21
4795	NASDAQ	EGBN	Tue, Mar 30, 2021	52.94	54.90	52.94	54.00
4794	NASDAQ	EGBN	Mon, Mar 29, 2021	53.79	56.40	52.85	52.88
4793	NASDAQ	EGBN	Fri, Mar 26, 2021	53.99	55.05	53.96	55.00
4792	NASDAQ	EGBN	Thu, Mar 25, 2021	52.19	53.79	51.42	53.35
4791	NASDAQ	EGBN	Wed, Mar 24, 2021	52.96	54.78	52.28	52.37
4790	NASDAQ	EGBN	Tue, Mar 23, 2021	53.32	54.57	52.23	52.36
4789	NASDAQ	EGBN	Mon, Mar 22, 2021	55.21	55.69	52.98	54.04
4788	NASDAQ	EGBN	Fri, Mar 19, 2021	53.39	55.87	53.01	55.81
4787	NASDAQ	EGBN	Thu, Mar 18, 2021	55.05	57.39	54.54	55.01
4786	NASDAQ	EGBN	Wed, Mar 17, 2021	54.95	55.65	53.03	54.44
4785	NASDAQ	EGBN	Tue, Mar 16, 2021	55.09	55.09	53.29	54.55
4784	NASDAQ	EGBN	Mon, Mar 15, 2021	56.91	57.25	54.25	55.34
4783	NASDAQ	EGBN	Fri, Mar 12, 2021	56.38	57.85	55.04	56.74
4782	NASDAQ	EGBN	Thu, Mar 11, 2021	55.03	55.73	53.99	55.71
4781	NASDAQ	EGBN	Wed, Mar 10, 2021	53.25	55.36	53.25	54.89
4780	NASDAQ	EGBN	Tue, Mar 9, 2021	53.20	54.35	52.00	53.13
4779	NASDAQ	EGBN	Mon, Mar 8, 2021	52.61	54.34	51.57	53.87
4778	NASDAQ	EGBN	Fri, Mar 5, 2021	51.61	52.26	50.97	52.08
4777	NASDAQ	EGBN	Thu, Mar 4, 2021	50.67	52.01	50.18	50.95
4776	NASDAQ	EGBN	Wed, Mar 3, 2021	50.00	52.35	50.00	50.61
4775	NASDAQ	EGBN	Tue, Mar 2, 2021	50.22	50.71	49.38	49.62
4774	NASDAQ	EGBN	Mon, Mar 1, 2021	50.10	50.46	49.32	50.29
4773	NASDAQ	EGBN	Fri, Feb 26, 2021	49.26	50.12	48.63	48.89
4772	NASDAQ	EGBN	Thu, Feb 25, 2021	50.97	51.43	49.25	49.76
4771	NASDAQ	EGBN	Wed, Feb 24, 2021	49.24	50.99	49.11	50.41
4770	NASDAQ	EGBN	Tue, Feb 23, 2021	48.30	49.94	48.01	48.78
4769	NASDAQ	EGBN	Mon, Feb 22, 2021	47.70	48.84	47.32	48.26
4768	NASDAQ	EGBN	Fri, Feb 19, 2021	47.16	47.78	47.13	47.77
4767	NASDAQ	EGBN	Thu, Feb 18, 2021	47.28	47.65	46.80	46.89
4766	NASDAQ	EGBN	Wed, Feb 17, 2021	47.35	48.22	46.64	47.43
4765	NASDAQ	EGBN	Tue, Feb 16, 2021	47.07	47.94	47.02	47.57
4764	NASDAQ	EGBN	Fri, Feb 12, 2021	46.42	46.90	46.11	46.83
4763	NASDAQ	EGBN	Thu, Feb 11, 2021	47.19	47.93	45.59	46.47
4762	NASDAQ	EGBN	Wed, Feb 10, 2021	47.19	47.85	46.46	46.86
4761	NASDAQ	EGBN	Tue, Feb 9, 2021	46.20	47.58	46.06	47.35
4760	NASDAQ	EGBN	Mon, Feb 8, 2021	45.39	46.25	44.48	46.25
4759	NASDAQ	EGBN	Fri, Feb 5, 2021	45.80	45.93	44.43	45.17
4758	NASDAQ	EGBN	Thu, Feb 4, 2021	44.21	45.44	43.93	45.36
4757	NASDAQ	EGBN	Wed, Feb 3, 2021	43.63	44.77	43.03	43.97
4756	NASDAQ	EGBN	Tue, Feb 2, 2021	43.60	44.19	43.09	44.06
4755	NASDAQ	EGBN	Mon, Feb 1, 2021	42.97	43.41	42.16	43.03
4754	NASDAQ	EGBN	Fri, Jan 29, 2021	43.90	44.00	41.90	42.49
4753	NASDAQ	EGBN	Thu, Jan 28, 2021	44.78	44.78	41.97	42.55
4752	NASDAQ	EGBN	Wed, Jan 27, 2021	42.89	43.26	41.92	42.21
4751	NASDAQ	EGBN	Tue, Jan 26, 2021	44.63	44.90	43.71	44.03
4750	NASDAQ	EGBN	Mon, Jan 25, 2021	44.05	44.84	42.89	44.63
4749	NASDAQ	EGBN	Fri, Jan 22, 2021	43.47	44.85	42.68	44.66
4748	NASDAQ	EGBN	Thu, Jan 21, 2021	45.11	45.11	43.22	44.09
4747	NASDAQ	EGBN	Wed, Jan 20, 2021	45.63	45.83	44.88	45.11
4746	NASDAQ	EGBN	Tue, Jan 19, 2021	45.10	45.69	44.27	45.46
4745	NASDAQ	EGBN	Fri, Jan 15, 2021	44.88	45.68	44.41	45.02
4744	NASDAQ	EGBN	Thu, Jan 14, 2021	45.22	45.71	44.53	45.46
4743	NASDAQ	EGBN	Wed, Jan 13, 2021	45.90	46.14	44.61	44.94
4742	NASDAQ	EGBN	Tue, Jan 12, 2021	45.57	46.73	45.04	46.20
4741	NASDAQ	EGBN	Mon, Jan 11, 2021	43.21	45.26	43.21	45.25
4740	NASDAQ	EGBN	Fri, Jan 8, 2021	44.91	45.11	43.21	43.88
4739	NASDAQ	EGBN	Thu, Jan 7, 2021	46.33	47.06	45.21	45.54
4738	NASDAQ	EGBN	Wed, Jan 6, 2021	42.58	46.27	42.55	45.56
4737	NASDAQ	EGBN	Tue, Jan 5, 2021	40.68	42.13	40.68	41.51
4736	NASDAQ	EGBN	Mon, Jan 4, 2021	41.35	41.93	40.18	40.75
4735	NASDAQ	EGBN	Thu, Dec 31, 2020	40.64	41.80	40.21	41.30
4734	NASDAQ	EGBN	Wed, Dec 30, 2020	40.44	40.93	39.90	40.47
4733	NASDAQ	EGBN	Tue, Dec 29, 2020	41.25	41.25	39.99	40.22
4732	NASDAQ	EGBN	Mon, Dec 28, 2020	41.11	41.32	40.21	41.08
4731	NASDAQ	EGBN	Thu, Dec 24, 2020	40.62	41.43	40.18	40.97
4730	NASDAQ	EGBN	Wed, Dec 23, 2020	39.64	40.82	39.64	40.64
4729	NASDAQ	EGBN	Tue, Dec 22, 2020	40.44	40.95	39.41	39.42
4728	NASDAQ	EGBN	Mon, Dec 21, 2020	40.70	41.14	39.81	40.36
4727	NASDAQ	EGBN	Fri, Dec 18, 2020	40.95	42.47	40.45	40.76
4726	NASDAQ	EGBN	Thu, Dec 17, 2020	40.59	41.05	39.76	40.73
4725	NASDAQ	EGBN	Wed, Dec 16, 2020	41.42	41.42	40.33	40.53
4724	NASDAQ	EGBN	Tue, Dec 15, 2020	40.50	41.42	40.16	41.17
4723	NASDAQ	EGBN	Mon, Dec 14, 2020	41.06	41.15	39.86	40.11
4722	NASDAQ	EGBN	Fri, Dec 11, 2020	39.99	40.57	39.87	40.28
4721	NASDAQ	EGBN	Thu, Dec 10, 2020	39.58	40.57	39.27	40.52
4720	NASDAQ	EGBN	Wed, Dec 9, 2020	40.20	40.56	39.71	40.10
4719	NASDAQ	EGBN	Tue, Dec 8, 2020	39.13	39.89	39.13	39.71
4718	NASDAQ	EGBN	Mon, Dec 7, 2020	39.89	39.90	38.90	39.67
4717	NASDAQ	EGBN	Fri, Dec 4, 2020	39.70	40.12	39.20	40.04
4716	NASDAQ	EGBN	Thu, Dec 3, 2020	39.17	39.48	38.04	39.04
4715	NASDAQ	EGBN	Wed, Dec 2, 2020	37.98	39.18	37.64	38.91
4714	NASDAQ	EGBN	Tue, Dec 1, 2020	37.69	38.50	37.49	37.97
4713	NASDAQ	EGBN	Mon, Nov 30, 2020	38.18	38.64	36.49	36.78
4712	NASDAQ	EGBN	Fri, Nov 27, 2020	38.90	39.31	37.95	38.60
4711	NASDAQ	EGBN	Wed, Nov 25, 2020	39.11	40.20	38.48	39.16
4710	NASDAQ	EGBN	Tue, Nov 24, 2020	38.69	39.98	38.13	39.53
4709	NASDAQ	EGBN	Mon, Nov 23, 2020	37.92	39.32	37.67	37.82
4708	NASDAQ	EGBN	Fri, Nov 20, 2020	36.62	37.60	36.50	37.48
4707	NASDAQ	EGBN	Thu, Nov 19, 2020	36.83	37.34	36.19	37.19
4706	NASDAQ	EGBN	Wed, Nov 18, 2020	37.95	38.35	36.93	37.03
4705	NASDAQ	EGBN	Tue, Nov 17, 2020	37.34	37.98	36.31	37.64
4704	NASDAQ	EGBN	Mon, Nov 16, 2020	37.31	37.84	36.85	37.76
4703	NASDAQ	EGBN	Fri, Nov 13, 2020	35.49	36.53	35.29	35.97
4702	NASDAQ	EGBN	Thu, Nov 12, 2020	33.96	35.66	33.96	35.14
4701	NASDAQ	EGBN	Wed, Nov 11, 2020	36.15	36.60	34.62	35.43
4700	NASDAQ	EGBN	Tue, Nov 10, 2020	34.57	36.37	34.04	35.96
4699	NASDAQ	EGBN	Mon, Nov 9, 2020	31.34	34.94	31.34	34.01
4698	NASDAQ	EGBN	Fri, Nov 6, 2020	30.57	30.57	29.12	29.30
4697	NASDAQ	EGBN	Thu, Nov 5, 2020	29.01	30.45	29.01	30.22
4696	NASDAQ	EGBN	Wed, Nov 4, 2020	30.14	30.38	28.79	28.99
4695	NASDAQ	EGBN	Tue, Nov 3, 2020	31.27	31.53	30.77	30.96
4694	NASDAQ	EGBN	Mon, Nov 2, 2020	30.42	30.74	29.87	30.56
4693	NASDAQ	EGBN	Fri, Oct 30, 2020	29.45	30.02	29.45	29.92
4692	NASDAQ	EGBN	Thu, Oct 29, 2020	28.79	29.74	28.33	29.62
4691	NASDAQ	EGBN	Wed, Oct 28, 2020	28.88	29.34	28.66	28.78
4690	NASDAQ	EGBN	Tue, Oct 27, 2020	30.81	30.96	29.39	29.50
4689	NASDAQ	EGBN	Mon, Oct 26, 2020	30.96	31.28	30.62	30.97
4688	NASDAQ	EGBN	Fri, Oct 23, 2020	31.75	32.24	30.54	31.45
4687	NASDAQ	EGBN	Thu, Oct 22, 2020	30.50	31.85	29.88	31.52
4686	NASDAQ	EGBN	Wed, Oct 21, 2020	30.10	30.21	29.84	29.99
4685	NASDAQ	EGBN	Tue, Oct 20, 2020	29.74	30.35	29.63	29.86
4684	NASDAQ	EGBN	Mon, Oct 19, 2020	29.68	29.78	29.15	29.31
4683	NASDAQ	EGBN	Fri, Oct 16, 2020	29.72	30.20	28.91	29.51
4682	NASDAQ	EGBN	Thu, Oct 15, 2020	28.54	30.01	27.84	30.01
4681	NASDAQ	EGBN	Wed, Oct 14, 2020	29.13	29.46	28.67	28.98
4680	NASDAQ	EGBN	Tue, Oct 13, 2020	30.23	30.48	29.26	29.40
4679	NASDAQ	EGBN	Mon, Oct 12, 2020	29.80	30.36	29.80	30.35
4678	NASDAQ	EGBN	Fri, Oct 9, 2020	30.72	30.72	29.84	30.03
4677	NASDAQ	EGBN	Thu, Oct 8, 2020	30.00	30.60	29.66	30.38
4676	NASDAQ	EGBN	Wed, Oct 7, 2020	29.93	30.29	29.31	29.68
4675	NASDAQ	EGBN	Tue, Oct 6, 2020	29.40	30.67	29.01	29.49
4674	NASDAQ	EGBN	Mon, Oct 5, 2020	28.26	28.96	27.70	28.89
4673	NASDAQ	EGBN	Fri, Oct 2, 2020	26.38	28.01	26.38	27.83
4672	NASDAQ	EGBN	Thu, Oct 1, 2020	26.52	26.95	26.19	26.95
4671	NASDAQ	EGBN	Wed, Sep 30, 2020	26.68	28.06	26.68	26.79
4670	NASDAQ	EGBN	Tue, Sep 29, 2020	26.42	26.42	25.72	26.30
4669	NASDAQ	EGBN	Mon, Sep 28, 2020	26.09	26.96	26.09	26.56
4668	NASDAQ	EGBN	Fri, Sep 25, 2020	25.12	25.90	25.12	25.69
4667	NASDAQ	EGBN	Thu, Sep 24, 2020	25.05	26.24	24.81	25.53
4666	NASDAQ	EGBN	Wed, Sep 23, 2020	25.22	26.52	24.97	25.05
4665	NASDAQ	EGBN	Tue, Sep 22, 2020	25.95	26.38	24.90	25.33
4664	NASDAQ	EGBN	Mon, Sep 21, 2020	27.04	27.62	25.78	25.87
4663	NASDAQ	EGBN	Fri, Sep 18, 2020	28.07	28.16	27.26	27.90
4662	NASDAQ	EGBN	Thu, Sep 17, 2020	27.53	27.94	27.17	27.79
4661	NASDAQ	EGBN	Wed, Sep 16, 2020	27.71	28.49	27.46	27.95
4660	NASDAQ	EGBN	Tue, Sep 15, 2020	28.77	28.77	27.73	27.81
4659	NASDAQ	EGBN	Mon, Sep 14, 2020	28.30	29.09	28.10	28.65
4658	NASDAQ	EGBN	Fri, Sep 11, 2020	28.17	28.59	27.90	28.19
4657	NASDAQ	EGBN	Thu, Sep 10, 2020	28.80	28.91	28.11	28.11
4656	NASDAQ	EGBN	Wed, Sep 9, 2020	29.14	29.14	28.38	28.53
4655	NASDAQ	EGBN	Tue, Sep 8, 2020	29.76	29.76	28.65	29.00
4654	NASDAQ	EGBN	Fri, Sep 4, 2020	30.07	30.69	29.20	30.02
4653	NASDAQ	EGBN	Thu, Sep 3, 2020	29.22	30.17	29.16	29.31
4652	NASDAQ	EGBN	Wed, Sep 2, 2020	28.84	29.41	28.65	29.06
4651	NASDAQ	EGBN	Tue, Sep 1, 2020	28.58	29.30	28.39	29.00
4650	NASDAQ	EGBN	Mon, Aug 31, 2020	29.30	29.30	28.74	28.78
4649	NASDAQ	EGBN	Fri, Aug 28, 2020	29.77	29.77	29.05	29.52
4648	NASDAQ	EGBN	Thu, Aug 27, 2020	28.72	29.60	28.62	29.41
4647	NASDAQ	EGBN	Wed, Aug 26, 2020	29.91	30.14	28.78	28.80
4646	NASDAQ	EGBN	Tue, Aug 25, 2020	30.20	30.47	29.86	30.03
4645	NASDAQ	EGBN	Mon, Aug 24, 2020	29.38	30.06	29.00	29.90
4644	NASDAQ	EGBN	Fri, Aug 21, 2020	29.30	29.69	28.81	28.99
4643	NASDAQ	EGBN	Thu, Aug 20, 2020	29.84	30.15	29.63	29.66
4642	NASDAQ	EGBN	Wed, Aug 19, 2020	30.19	30.85	29.92	30.15
4641	NASDAQ	EGBN	Tue, Aug 18, 2020	30.99	31.90	29.93	30.29
4640	NASDAQ	EGBN	Mon, Aug 17, 2020	31.73	32.54	30.86	31.07
4639	NASDAQ	EGBN	Fri, Aug 14, 2020	31.20	32.17	30.97	31.95
4638	NASDAQ	EGBN	Thu, Aug 13, 2020	32.19	32.24	31.50	31.65
4637	NASDAQ	EGBN	Wed, Aug 12, 2020	33.70	33.90	31.95	32.52
4636	NASDAQ	EGBN	Tue, Aug 11, 2020	33.05	33.81	32.62	32.85
4635	NASDAQ	EGBN	Mon, Aug 10, 2020	31.60	32.85	31.60	32.27
4634	NASDAQ	EGBN	Fri, Aug 7, 2020	29.67	31.42	29.57	31.41
4633	NASDAQ	EGBN	Thu, Aug 6, 2020	29.92	30.37	29.86	29.97
4632	NASDAQ	EGBN	Wed, Aug 5, 2020	29.88	30.37	29.50	30.10
4631	NASDAQ	EGBN	Tue, Aug 4, 2020	29.41	29.56	29.09	29.44
4630	NASDAQ	EGBN	Mon, Aug 3, 2020	29.91	30.16	29.50	29.57
4629	NASDAQ	EGBN	Fri, Jul 31, 2020	29.92	30.13	28.97	30.08
4628	NASDAQ	EGBN	Thu, Jul 30, 2020	30.37	30.76	29.76	30.19
4627	NASDAQ	EGBN	Wed, Jul 29, 2020	30.37	31.16	30.03	31.16
4626	NASDAQ	EGBN	Tue, Jul 28, 2020	30.06	30.74	30.06	30.13
4625	NASDAQ	EGBN	Mon, Jul 27, 2020	31.19	31.19	29.91	30.41
4624	NASDAQ	EGBN	Fri, Jul 24, 2020	32.16	32.59	31.17	31.43
4623	NASDAQ	EGBN	Thu, Jul 23, 2020	30.81	32.56	30.81	32.10
4622	NASDAQ	EGBN	Wed, Jul 22, 2020	30.91	31.39	29.87	30.21
4621	NASDAQ	EGBN	Tue, Jul 21, 2020	30.05	31.09	30.05	31.08
4620	NASDAQ	EGBN	Mon, Jul 20, 2020	30.72	30.75	29.45	29.60
4619	NASDAQ	EGBN	Fri, Jul 17, 2020	31.12	31.34	30.63	30.87
4618	NASDAQ	EGBN	Thu, Jul 16, 2020	31.71	32.28	30.84	31.31
4617	NASDAQ	EGBN	Wed, Jul 15, 2020	30.43	32.72	30.42	32.10
4616	NASDAQ	EGBN	Tue, Jul 14, 2020	29.55	29.80	28.98	29.45
4615	NASDAQ	EGBN	Mon, Jul 13, 2020	29.89	30.47	28.94	29.84
4614	NASDAQ	EGBN	Fri, Jul 10, 2020	28.27	29.35	28.22	29.33
4613	NASDAQ	EGBN	Thu, Jul 9, 2020	29.49	29.49	27.91	28.15
4612	NASDAQ	EGBN	Wed, Jul 8, 2020	29.95	30.39	28.69	29.74
4611	NASDAQ	EGBN	Tue, Jul 7, 2020	30.26	30.41	29.59	29.95
4610	NASDAQ	EGBN	Mon, Jul 6, 2020	31.38	31.65	30.40	30.79
4609	NASDAQ	EGBN	Thu, Jul 2, 2020	32.03	32.57	30.30	30.49
4608	NASDAQ	EGBN	Wed, Jul 1, 2020	32.74	33.00	30.92	31.03
4607	NASDAQ	EGBN	Tue, Jun 30, 2020	31.64	33.05	31.64	32.75
4606	NASDAQ	EGBN	Mon, Jun 29, 2020	29.96	32.16	29.96	31.69
4605	NASDAQ	EGBN	Fri, Jun 26, 2020	30.55	31.22	28.95	29.39
4604	NASDAQ	EGBN	Thu, Jun 25, 2020	29.92	31.18	29.69	31.14
4603	NASDAQ	EGBN	Wed, Jun 24, 2020	31.08	31.08	29.65	30.10
4602	NASDAQ	EGBN	Tue, Jun 23, 2020	32.54	32.67	31.55	31.66
4601	NASDAQ	EGBN	Mon, Jun 22, 2020	31.11	32.13	30.79	31.98
4600	NASDAQ	EGBN	Fri, Jun 19, 2020	32.06	33.51	30.69	31.58
4599	NASDAQ	EGBN	Thu, Jun 18, 2020	31.16	32.65	31.16	31.86
4598	NASDAQ	EGBN	Wed, Jun 17, 2020	33.97	34.77	31.46	31.62
4597	NASDAQ	EGBN	Tue, Jun 16, 2020	34.08	34.74	32.99	34.05
4596	NASDAQ	EGBN	Mon, Jun 15, 2020	30.37	32.66	30.20	32.48
4595	NASDAQ	EGBN	Fri, Jun 12, 2020	33.03	33.30	30.70	31.98
4594	NASDAQ	EGBN	Thu, Jun 11, 2020	32.76	32.94	31.21	31.35
4593	NASDAQ	EGBN	Wed, Jun 10, 2020	36.99	36.99	34.50	34.66
4592	NASDAQ	EGBN	Tue, Jun 9, 2020	36.59	38.02	36.26	37.02
4591	NASDAQ	EGBN	Mon, Jun 8, 2020	37.68	38.40	37.09	37.86
4590	NASDAQ	EGBN	Fri, Jun 5, 2020	36.96	37.49	36.06	36.86
4589	NASDAQ	EGBN	Thu, Jun 4, 2020	33.83	34.87	33.35	34.67
4588	NASDAQ	EGBN	Wed, Jun 3, 2020	32.76	34.75	32.20	34.02
4587	NASDAQ	EGBN	Tue, Jun 2, 2020	33.07	33.28	31.40	31.87
4586	NASDAQ	EGBN	Mon, Jun 1, 2020	32.77	34.35	32.24	32.62
4585	NASDAQ	EGBN	Fri, May 29, 2020	32.99	33.30	31.44	32.36
4584	NASDAQ	EGBN	Thu, May 28, 2020	36.36	36.36	33.18	33.49
4583	NASDAQ	EGBN	Wed, May 27, 2020	34.43	35.59	33.76	35.43
4582	NASDAQ	EGBN	Tue, May 26, 2020	32.73	33.22	31.42	32.94
4581	NASDAQ	EGBN	Fri, May 22, 2020	30.98	31.18	30.45	31.08
4580	NASDAQ	EGBN	Thu, May 21, 2020	31.81	32.05	30.75	30.88
4579	NASDAQ	EGBN	Wed, May 20, 2020	29.66	31.46	29.66	31.42
4578	NASDAQ	EGBN	Tue, May 19, 2020	31.09	31.34	28.89	28.91
4577	NASDAQ	EGBN	Mon, May 18, 2020	29.69	31.78	29.69	31.50
4576	NASDAQ	EGBN	Fri, May 15, 2020	28.07	28.56	27.72	28.20
4575	NASDAQ	EGBN	Thu, May 14, 2020	27.22	28.59	26.26	28.28
4574	NASDAQ	EGBN	Wed, May 13, 2020	28.73	28.88	27.31	28.08
4573	NASDAQ	EGBN	Tue, May 12, 2020	31.81	32.10	29.19	29.26
4572	NASDAQ	EGBN	Mon, May 11, 2020	32.93	32.93	31.38	31.71
4571	NASDAQ	EGBN	Fri, May 8, 2020	32.19	33.54	32.11	33.27
4570	NASDAQ	EGBN	Thu, May 7, 2020	31.66	32.56	30.95	31.26
4569	NASDAQ	EGBN	Wed, May 6, 2020	32.52	32.94	30.80	31.37
4568	NASDAQ	EGBN	Tue, May 5, 2020	33.87	34.81	32.29	32.44
4567	NASDAQ	EGBN	Mon, May 4, 2020	32.61	33.56	32.00	33.31
4566	NASDAQ	EGBN	Fri, May 1, 2020	34.23	35.47	32.40	33.14
4565	NASDAQ	EGBN	Thu, Apr 30, 2020	36.14	36.53	34.90	35.08
4564	NASDAQ	EGBN	Wed, Apr 29, 2020	36.98	38.13	36.58	37.13
4563	NASDAQ	EGBN	Tue, Apr 28, 2020	35.00	36.42	34.99	35.79
4562	NASDAQ	EGBN	Mon, Apr 27, 2020	32.24	34.23	32.01	33.90
4561	NASDAQ	EGBN	Fri, Apr 24, 2020	31.29	32.16	30.96	31.76
4560	NASDAQ	EGBN	Thu, Apr 23, 2020	29.91	32.03	29.91	31.04
4559	NASDAQ	EGBN	Wed, Apr 22, 2020	30.60	30.90	30.06	30.53
4558	NASDAQ	EGBN	Tue, Apr 21, 2020	28.20	29.82	27.87	29.64
4557	NASDAQ	EGBN	Mon, Apr 20, 2020	29.16	30.67	28.71	29.29
4556	NASDAQ	EGBN	Fri, Apr 17, 2020	28.78	30.45	28.78	30.06
4555	NASDAQ	EGBN	Thu, Apr 16, 2020	28.37	28.43	26.86	28.12
4554	NASDAQ	EGBN	Wed, Apr 15, 2020	29.00	29.20	28.17	28.41
4553	NASDAQ	EGBN	Tue, Apr 14, 2020	31.97	31.97	29.80	30.48
4552	NASDAQ	EGBN	Mon, Apr 13, 2020	33.71	33.71	31.36	31.55
4551	NASDAQ	EGBN	Thu, Apr 9, 2020	33.84	34.60	33.19	33.81
4550	NASDAQ	EGBN	Wed, Apr 8, 2020	31.40	33.24	30.90	32.80
4549	NASDAQ	EGBN	Tue, Apr 7, 2020	31.53	32.94	30.35	30.94
4548	NASDAQ	EGBN	Mon, Apr 6, 2020	29.59	31.00	28.77	30.89
4547	NASDAQ	EGBN	Fri, Apr 3, 2020	29.32	29.75	27.63	28.67
4546	NASDAQ	EGBN	Thu, Apr 2, 2020	28.50	30.18	28.22	29.30
4545	NASDAQ	EGBN	Wed, Apr 1, 2020	28.59	29.41	28.24	28.77
4544	NASDAQ	EGBN	Tue, Mar 31, 2020	29.99	30.83	29.50	30.21
4543	NASDAQ	EGBN	Mon, Mar 30, 2020	30.17	30.72	29.02	30.16
4542	NASDAQ	EGBN	Fri, Mar 27, 2020	29.76	30.97	29.76	29.97
4541	NASDAQ	EGBN	Thu, Mar 26, 2020	30.65	32.44	29.20	31.66
4540	NASDAQ	EGBN	Wed, Mar 25, 2020	28.68	31.10	28.11	30.02
4539	NASDAQ	EGBN	Tue, Mar 24, 2020	26.97	28.78	26.41	28.48
4538	NASDAQ	EGBN	Mon, Mar 23, 2020	25.17	26.41	23.08	25.47
4537	NASDAQ	EGBN	Fri, Mar 20, 2020	27.19	27.97	24.48	25.21
4536	NASDAQ	EGBN	Thu, Mar 19, 2020	25.32	28.10	23.67	27.42
4535	NASDAQ	EGBN	Wed, Mar 18, 2020	26.33	28.27	24.55	25.49
4534	NASDAQ	EGBN	Tue, Mar 17, 2020	26.19	28.00	24.32	27.95
4533	NASDAQ	EGBN	Mon, Mar 16, 2020	25.61	27.62	24.00	25.68
4532	NASDAQ	EGBN	Fri, Mar 13, 2020	23.91	31.15	23.91	29.00
4531	NASDAQ	EGBN	Thu, Mar 12, 2020	29.13	30.59	27.49	28.51
4530	NASDAQ	EGBN	Wed, Mar 11, 2020	31.75	32.74	30.83	31.25
4529	NASDAQ	EGBN	Tue, Mar 10, 2020	32.78	33.35	31.18	32.97
4528	NASDAQ	EGBN	Mon, Mar 9, 2020	34.15	36.14	31.45	31.57
4527	NASDAQ	EGBN	Fri, Mar 6, 2020	36.37	37.61	36.04	36.90
4526	NASDAQ	EGBN	Thu, Mar 5, 2020	39.23	39.43	37.42	37.90
4525	NASDAQ	EGBN	Wed, Mar 4, 2020	39.63	40.35	38.84	40.25
4524	NASDAQ	EGBN	Tue, Mar 3, 2020	39.47	39.87	38.75	39.31
4523	NASDAQ	EGBN	Mon, Mar 2, 2020	37.41	39.78	37.41	39.72
4522	NASDAQ	EGBN	Fri, Feb 28, 2020	38.76	39.15	36.90	37.42
4521	NASDAQ	EGBN	Thu, Feb 27, 2020	42.23	42.30	39.79	39.83
4520	NASDAQ	EGBN	Wed, Feb 26, 2020	44.35	44.72	42.79	42.95
4519	NASDAQ	EGBN	Tue, Feb 25, 2020	45.08	45.08	43.98	44.22
4518	NASDAQ	EGBN	Mon, Feb 24, 2020	44.45	45.28	44.30	45.05
4517	NASDAQ	EGBN	Fri, Feb 21, 2020	44.24	45.45	43.89	45.41
4516	NASDAQ	EGBN	Thu, Feb 20, 2020	44.04	44.72	44.04	44.36
4515	NASDAQ	EGBN	Wed, Feb 19, 2020	44.45	44.68	44.00	44.15
4514	NASDAQ	EGBN	Tue, Feb 18, 2020	44.16	44.59	43.87	44.43
4513	NASDAQ	EGBN	Fri, Feb 14, 2020	44.52	44.67	44.39	44.48
4512	NASDAQ	EGBN	Thu, Feb 13, 2020	44.16	44.80	44.11	44.65
4511	NASDAQ	EGBN	Wed, Feb 12, 2020	44.83	45.01	44.49	44.60
4510	NASDAQ	EGBN	Tue, Feb 11, 2020	44.70	45.09	44.42	44.48
4509	NASDAQ	EGBN	Mon, Feb 10, 2020	44.17	44.68	44.04	44.60
4508	NASDAQ	EGBN	Fri, Feb 7, 2020	44.50	44.84	44.30	44.39
4507	NASDAQ	EGBN	Thu, Feb 6, 2020	45.24	45.34	44.80	44.81
4506	NASDAQ	EGBN	Wed, Feb 5, 2020	45.16	45.33	44.65	45.02
4505	NASDAQ	EGBN	Tue, Feb 4, 2020	44.84	45.12	44.43	44.62
4504	NASDAQ	EGBN	Mon, Feb 3, 2020	43.99	44.73	43.99	44.47
4503	NASDAQ	EGBN	Fri, Jan 31, 2020	44.02	44.61	43.47	43.70
4502	NASDAQ	EGBN	Thu, Jan 30, 2020	43.78	44.58	43.61	44.41
4501	NASDAQ	EGBN	Wed, Jan 29, 2020	44.76	44.76	43.79	44.07
4500	NASDAQ	EGBN	Tue, Jan 28, 2020	45.05	45.05	44.67	44.72
4499	NASDAQ	EGBN	Mon, Jan 27, 2020	44.34	45.36	44.34	44.77
4498	NASDAQ	EGBN	Fri, Jan 24, 2020	45.69	45.69	44.73	45.14
4497	NASDAQ	EGBN	Thu, Jan 23, 2020	45.85	45.91	45.18	45.79
4496	NASDAQ	EGBN	Wed, Jan 22, 2020	46.12	46.13	45.44	45.86
4495	NASDAQ	EGBN	Tue, Jan 21, 2020	46.21	46.67	45.77	45.92
4494	NASDAQ	EGBN	Fri, Jan 17, 2020	47.47	47.61	45.66	46.13
4493	NASDAQ	EGBN	Thu, Jan 16, 2020	47.00	48.29	45.69	47.46
4492	NASDAQ	EGBN	Wed, Jan 15, 2020	47.77	48.07	46.89	47.60
4491	NASDAQ	EGBN	Tue, Jan 14, 2020	47.78	48.61	47.26	48.22
4490	NASDAQ	EGBN	Mon, Jan 13, 2020	47.61	48.09	47.42	47.93
4489	NASDAQ	EGBN	Fri, Jan 10, 2020	47.80	47.95	47.25	47.59
4488	NASDAQ	EGBN	Thu, Jan 9, 2020	48.23	48.23	47.76	47.95
4487	NASDAQ	EGBN	Wed, Jan 8, 2020	47.58	48.21	47.58	48.07
4486	NASDAQ	EGBN	Tue, Jan 7, 2020	47.93	48.08	47.32	47.69
4485	NASDAQ	EGBN	Mon, Jan 6, 2020	47.92	48.11	47.38	47.95
4484	NASDAQ	EGBN	Fri, Jan 3, 2020	47.87	48.58	47.58	48.42
4483	NASDAQ	EGBN	Thu, Jan 2, 2020	48.93	48.95	47.98	48.58
4482	NASDAQ	EGBN	Tue, Dec 31, 2019	48.65	49.10	48.59	48.63
4481	NASDAQ	EGBN	Mon, Dec 30, 2019	48.99	49.07	48.55	48.81
4480	NASDAQ	EGBN	Fri, Dec 27, 2019	49.22	49.35	48.45	48.80
4479	NASDAQ	EGBN	Thu, Dec 26, 2019	49.02	49.38	48.82	49.25
4478	NASDAQ	EGBN	Tue, Dec 24, 2019	49.00	49.28	48.80	49.17
4477	NASDAQ	EGBN	Mon, Dec 23, 2019	49.67	49.67	48.53	48.82
4476	NASDAQ	EGBN	Fri, Dec 20, 2019	49.30	49.84	48.74	49.62
4475	NASDAQ	EGBN	Thu, Dec 19, 2019	48.98	49.27	48.84	49.08
4474	NASDAQ	EGBN	Wed, Dec 18, 2019	48.48	49.47	48.36	48.94
4473	NASDAQ	EGBN	Tue, Dec 17, 2019	47.88	48.48	47.88	48.34
4472	NASDAQ	EGBN	Mon, Dec 16, 2019	47.18	48.00	46.81	47.77
4471	NASDAQ	EGBN	Fri, Dec 13, 2019	46.85	47.49	46.48	46.90
4470	NASDAQ	EGBN	Thu, Dec 12, 2019	45.48	47.00	45.48	46.85
4469	NASDAQ	EGBN	Wed, Dec 11, 2019	45.64	45.96	45.28	45.36
4468	NASDAQ	EGBN	Tue, Dec 10, 2019	45.97	46.07	45.41	45.58
4467	NASDAQ	EGBN	Mon, Dec 9, 2019	45.53	45.97	45.29	45.89
4466	NASDAQ	EGBN	Fri, Dec 6, 2019	45.45	46.33	45.45	45.66
4465	NASDAQ	EGBN	Thu, Dec 5, 2019	45.07	45.33	44.61	44.99
4464	NASDAQ	EGBN	Wed, Dec 4, 2019	44.57	45.37	44.57	44.99
4463	NASDAQ	EGBN	Tue, Dec 3, 2019	43.89	44.37	43.33	44.32
4462	NASDAQ	EGBN	Mon, Dec 2, 2019	44.68	45.12	44.37	44.50
4461	NASDAQ	EGBN	Fri, Nov 29, 2019	44.62	44.98	44.35	44.42
4460	NASDAQ	EGBN	Wed, Nov 27, 2019	45.27	45.44	44.71	44.75
4459	NASDAQ	EGBN	Tue, Nov 26, 2019	45.07	45.36	44.87	44.98
4458	NASDAQ	EGBN	Mon, Nov 25, 2019	44.54	45.60	44.45	45.24
4457	NASDAQ	EGBN	Fri, Nov 22, 2019	44.33	44.69	44.27	44.54
4456	NASDAQ	EGBN	Thu, Nov 21, 2019	44.58	44.61	44.04	44.35
4455	NASDAQ	EGBN	Wed, Nov 20, 2019	44.35	44.76	44.11	44.42
4454	NASDAQ	EGBN	Tue, Nov 19, 2019	44.92	45.01	44.56	44.59
4453	NASDAQ	EGBN	Mon, Nov 18, 2019	44.87	44.87	44.35	44.63
4452	NASDAQ	EGBN	Fri, Nov 15, 2019	45.15	45.16	44.82	45.04
4451	NASDAQ	EGBN	Thu, Nov 14, 2019	44.72	45.17	44.40	44.85
4450	NASDAQ	EGBN	Wed, Nov 13, 2019	45.14	45.14	44.42	44.81
4449	NASDAQ	EGBN	Tue, Nov 12, 2019	45.78	45.95	45.33	45.55
4448	NASDAQ	EGBN	Mon, Nov 11, 2019	45.89	46.40	45.30	45.71
4447	NASDAQ	EGBN	Fri, Nov 8, 2019	46.10	46.54	45.91	46.23
4446	NASDAQ	EGBN	Thu, Nov 7, 2019	46.16	46.85	45.81	46.07
4445	NASDAQ	EGBN	Wed, Nov 6, 2019	46.06	46.12	45.15	45.80
4444	NASDAQ	EGBN	Tue, Nov 5, 2019	46.35	46.84	45.75	46.11
4443	NASDAQ	EGBN	Mon, Nov 4, 2019	46.10	46.29	45.44	46.07
4442	NASDAQ	EGBN	Fri, Nov 1, 2019	45.42	46.06	45.22	45.69
4441	NASDAQ	EGBN	Thu, Oct 31, 2019	45.07	45.26	44.59	45.14
4440	NASDAQ	EGBN	Wed, Oct 30, 2019	45.94	46.08	45.00	45.40
4439	NASDAQ	EGBN	Tue, Oct 29, 2019	45.36	46.37	45.13	46.21
4438	NASDAQ	EGBN	Mon, Oct 28, 2019	45.08	45.80	45.00	45.52
4437	NASDAQ	EGBN	Fri, Oct 25, 2019	44.72	45.48	44.72	44.77
4436	NASDAQ	EGBN	Thu, Oct 24, 2019	45.18	45.38	44.74	44.75
4435	NASDAQ	EGBN	Wed, Oct 23, 2019	44.93	45.31	44.79	45.28
4434	NASDAQ	EGBN	Tue, Oct 22, 2019	45.14	45.87	44.85	45.16
4433	NASDAQ	EGBN	Mon, Oct 21, 2019	43.88	45.25	43.88	45.14
4432	NASDAQ	EGBN	Fri, Oct 18, 2019	42.77	44.23	42.40	43.76
4431	NASDAQ	EGBN	Thu, Oct 17, 2019	47.50	47.50	43.14	43.22
4430	NASDAQ	EGBN	Wed, Oct 16, 2019	42.53	43.21	42.21	42.62
4429	NASDAQ	EGBN	Tue, Oct 15, 2019	42.33	42.92	42.00	42.62
4428	NASDAQ	EGBN	Mon, Oct 14, 2019	42.05	42.43	41.70	42.19
4427	NASDAQ	EGBN	Fri, Oct 11, 2019	42.38	43.14	42.35	42.41
4426	NASDAQ	EGBN	Thu, Oct 10, 2019	41.95	42.56	41.88	41.97
4425	NASDAQ	EGBN	Wed, Oct 9, 2019	41.84	41.97	41.17	41.68
4424	NASDAQ	EGBN	Tue, Oct 8, 2019	41.67	41.81	41.23	41.35
4423	NASDAQ	EGBN	Mon, Oct 7, 2019	41.93	42.44	41.57	42.23
4422	NASDAQ	EGBN	Fri, Oct 4, 2019	41.43	41.98	41.16	41.90
4421	NASDAQ	EGBN	Thu, Oct 3, 2019	41.68	42.11	40.69	41.24
4420	NASDAQ	EGBN	Wed, Oct 2, 2019	43.23	43.23	41.03	41.60
4419	NASDAQ	EGBN	Tue, Oct 1, 2019	44.97	45.42	43.56	43.81
4418	NASDAQ	EGBN	Mon, Sep 30, 2019	45.03	45.31	44.53	44.62
4417	NASDAQ	EGBN	Fri, Sep 27, 2019	44.59	45.50	44.50	44.83
4416	NASDAQ	EGBN	Thu, Sep 26, 2019	44.18	44.76	44.04	44.29
4415	NASDAQ	EGBN	Wed, Sep 25, 2019	43.39	44.60	43.39	44.30
4414	NASDAQ	EGBN	Tue, Sep 24, 2019	42.33	43.63	42.20	43.40
4413	NASDAQ	EGBN	Mon, Sep 23, 2019	44.07	44.51	43.55	44.11
4412	NASDAQ	EGBN	Fri, Sep 20, 2019	44.50	45.07	44.21	44.31
4411	NASDAQ	EGBN	Thu, Sep 19, 2019	44.95	45.05	44.19	44.32
4410	NASDAQ	EGBN	Wed, Sep 18, 2019	45.06	45.40	44.78	44.95
4409	NASDAQ	EGBN	Tue, Sep 17, 2019	45.18	45.37	44.43	45.17
4408	NASDAQ	EGBN	Mon, Sep 16, 2019	45.24	45.83	45.04	45.44
4407	NASDAQ	EGBN	Fri, Sep 13, 2019	45.40	46.27	44.97	45.49
4406	NASDAQ	EGBN	Thu, Sep 12, 2019	43.76	45.32	43.51	44.98
4405	NASDAQ	EGBN	Wed, Sep 11, 2019	43.18	43.85	43.00	43.79
4404	NASDAQ	EGBN	Tue, Sep 10, 2019	42.67	43.32	42.67	43.01
4403	NASDAQ	EGBN	Mon, Sep 9, 2019	41.81	42.74	41.81	42.59
4402	NASDAQ	EGBN	Fri, Sep 6, 2019	41.44	42.15	41.40	41.58
4401	NASDAQ	EGBN	Thu, Sep 5, 2019	40.87	42.02	40.77	41.51
4400	NASDAQ	EGBN	Wed, Sep 4, 2019	40.28	40.75	40.27	40.33
4399	NASDAQ	EGBN	Tue, Sep 3, 2019	40.27	40.54	39.53	39.95
4398	NASDAQ	EGBN	Fri, Aug 30, 2019	40.61	40.85	40.50	40.74
4397	NASDAQ	EGBN	Thu, Aug 29, 2019	40.11	40.79	40.11	40.32
4396	NASDAQ	EGBN	Wed, Aug 28, 2019	38.87	40.18	38.87	39.83
4395	NASDAQ	EGBN	Tue, Aug 27, 2019	40.09	40.17	39.07	39.11
4394	NASDAQ	EGBN	Mon, Aug 26, 2019	39.78	40.11	39.43	40.05
4393	NASDAQ	EGBN	Fri, Aug 23, 2019	40.34	40.79	39.36	39.50
4392	NASDAQ	EGBN	Thu, Aug 22, 2019	40.54	40.90	40.21	40.50
4391	NASDAQ	EGBN	Wed, Aug 21, 2019	40.49	40.75	40.21	40.49
4390	NASDAQ	EGBN	Tue, Aug 20, 2019	40.12	40.64	40.00	40.22
4389	NASDAQ	EGBN	Mon, Aug 19, 2019	40.38	40.61	40.09	40.42
4388	NASDAQ	EGBN	Fri, Aug 16, 2019	39.09	40.12	39.09	39.93
4387	NASDAQ	EGBN	Thu, Aug 15, 2019	39.46	39.75	38.65	38.69
4386	NASDAQ	EGBN	Wed, Aug 14, 2019	39.00	39.69	39.00	39.33
4385	NASDAQ	EGBN	Tue, Aug 13, 2019	39.51	40.47	39.51	39.67
4384	NASDAQ	EGBN	Mon, Aug 12, 2019	39.47	39.81	39.25	39.51
4383	NASDAQ	EGBN	Fri, Aug 9, 2019	39.32	40.17	39.06	39.90
4382	NASDAQ	EGBN	Thu, Aug 8, 2019	38.20	39.01	38.20	38.98
4381	NASDAQ	EGBN	Wed, Aug 7, 2019	37.51	38.02	37.08	37.94
4380	NASDAQ	EGBN	Tue, Aug 6, 2019	38.08	38.34	37.16	38.03
4379	NASDAQ	EGBN	Mon, Aug 5, 2019	38.21	38.39	37.45	37.93
4378	NASDAQ	EGBN	Fri, Aug 2, 2019	38.51	39.12	37.75	38.85
4377	NASDAQ	EGBN	Thu, Aug 1, 2019	40.04	40.80	38.46	38.62
4376	NASDAQ	EGBN	Wed, Jul 31, 2019	39.71	40.71	39.71	40.31
4375	NASDAQ	EGBN	Tue, Jul 30, 2019	40.16	40.34	39.52	39.79
4374	NASDAQ	EGBN	Mon, Jul 29, 2019	40.72	41.00	39.42	39.63
4373	NASDAQ	EGBN	Fri, Jul 26, 2019	40.73	40.92	40.37	40.72
4372	NASDAQ	EGBN	Thu, Jul 25, 2019	41.04	41.48	40.11	40.30
4371	NASDAQ	EGBN	Wed, Jul 24, 2019	40.15	41.33	40.09	40.83
4370	NASDAQ	EGBN	Tue, Jul 23, 2019	39.99	40.39	39.47	40.07
4369	NASDAQ	EGBN	Mon, Jul 22, 2019	39.35	40.16	38.92	39.89
4368	NASDAQ	EGBN	Fri, Jul 19, 2019	40.00	40.72	39.35	39.63
4367	NASDAQ	EGBN	Thu, Jul 18, 2019	51.56	52.75	38.67	39.15
4366	NASDAQ	EGBN	Wed, Jul 17, 2019	54.07	54.35	53.43	53.45
4365	NASDAQ	EGBN	Tue, Jul 16, 2019	54.41	54.70	53.80	54.47
4364	NASDAQ	EGBN	Mon, Jul 15, 2019	55.50	55.50	53.77	53.89
4363	NASDAQ	EGBN	Fri, Jul 12, 2019	54.55	55.65	53.88	55.37
4362	NASDAQ	EGBN	Thu, Jul 11, 2019	54.14	54.79	54.04	54.41
4361	NASDAQ	EGBN	Wed, Jul 10, 2019	54.28	54.67	53.85	54.19
4360	NASDAQ	EGBN	Tue, Jul 9, 2019	53.99	54.54	53.90	54.25
4359	NASDAQ	EGBN	Mon, Jul 8, 2019	54.80	54.99	54.07	54.13
4358	NASDAQ	EGBN	Fri, Jul 5, 2019	54.43	55.28	54.36	55.12
4357	NASDAQ	EGBN	Wed, Jul 3, 2019	54.09	54.50	53.83	54.23
4356	NASDAQ	EGBN	Tue, Jul 2, 2019	54.67	55.00	53.58	53.98
4355	NASDAQ	EGBN	Mon, Jul 1, 2019	54.77	55.07	54.17	54.95
4354	NASDAQ	EGBN	Fri, Jun 28, 2019	54.72	55.15	53.83	54.13
4353	NASDAQ	EGBN	Thu, Jun 27, 2019	53.32	54.26	53.32	54.22
4352	NASDAQ	EGBN	Wed, Jun 26, 2019	52.89	53.77	52.86	53.28
4351	NASDAQ	EGBN	Tue, Jun 25, 2019	53.22	53.25	52.11	52.66
4350	NASDAQ	EGBN	Mon, Jun 24, 2019	53.55	53.95	52.76	53.03
4349	NASDAQ	EGBN	Fri, Jun 21, 2019	53.77	54.25	50.89	53.50
4348	NASDAQ	EGBN	Thu, Jun 20, 2019	55.06	55.06	53.46	54.10
4347	NASDAQ	EGBN	Wed, Jun 19, 2019	55.31	55.78	54.40	54.58
4346	NASDAQ	EGBN	Tue, Jun 18, 2019	54.73	55.94	54.73	55.20
4345	NASDAQ	EGBN	Mon, Jun 17, 2019	55.27	55.42	54.55	54.67
4344	NASDAQ	EGBN	Fri, Jun 14, 2019	55.41	55.65	54.74	55.24
4343	NASDAQ	EGBN	Thu, Jun 13, 2019	55.24	55.93	55.13	55.28
4342	NASDAQ	EGBN	Wed, Jun 12, 2019	54.89	55.24	54.73	54.95
4341	NASDAQ	EGBN	Tue, Jun 11, 2019	55.11	55.87	54.49	54.91
4340	NASDAQ	EGBN	Mon, Jun 10, 2019	54.24	55.35	54.24	54.87
4339	NASDAQ	EGBN	Fri, Jun 7, 2019	54.18	54.32	53.57	53.86
4338	NASDAQ	EGBN	Thu, Jun 6, 2019	54.64	54.96	53.67	54.22
4337	NASDAQ	EGBN	Wed, Jun 5, 2019	54.95	55.21	53.74	54.82
4336	NASDAQ	EGBN	Tue, Jun 4, 2019	53.87	55.04	53.76	55.03
4335	NASDAQ	EGBN	Mon, Jun 3, 2019	53.09	53.91	52.50	53.22
4334	NASDAQ	EGBN	Fri, May 31, 2019	53.89	53.90	52.90	53.08
4333	NASDAQ	EGBN	Thu, May 30, 2019	55.55	55.92	53.83	54.49
4332	NASDAQ	EGBN	Wed, May 29, 2019	55.13	55.79	54.79	55.60
4331	NASDAQ	EGBN	Tue, May 28, 2019	55.79	55.85	55.05	55.48
4330	NASDAQ	EGBN	Fri, May 24, 2019	55.44	55.97	55.44	55.86
4329	NASDAQ	EGBN	Thu, May 23, 2019	54.82	55.41	54.50	55.06
4328	NASDAQ	EGBN	Wed, May 22, 2019	55.40	55.51	54.68	55.32
4327	NASDAQ	EGBN	Tue, May 21, 2019	55.32	55.77	55.03	55.62
4326	NASDAQ	EGBN	Mon, May 20, 2019	54.24	55.16	54.24	55.04
4325	NASDAQ	EGBN	Fri, May 17, 2019	55.29	55.60	54.15	54.25
4324	NASDAQ	EGBN	Thu, May 16, 2019	55.64	56.17	55.47	55.73
4323	NASDAQ	EGBN	Wed, May 15, 2019	55.33	55.49	54.43	55.21
4322	NASDAQ	EGBN	Tue, May 14, 2019	55.39	56.18	55.16	55.79
4321	NASDAQ	EGBN	Mon, May 13, 2019	55.55	55.90	54.65	55.35
4320	NASDAQ	EGBN	Fri, May 10, 2019	56.35	56.88	55.88	56.65
4319	NASDAQ	EGBN	Thu, May 9, 2019	55.75	56.62	55.29	56.57
4318	NASDAQ	EGBN	Wed, May 8, 2019	56.39	56.95	56.13	56.25
4317	NASDAQ	EGBN	Tue, May 7, 2019	56.68	56.91	56.10	56.37
4316	NASDAQ	EGBN	Mon, May 6, 2019	54.89	57.38	54.79	57.18
4315	NASDAQ	EGBN	Fri, May 3, 2019	54.89	55.91	54.86	55.79
4314	NASDAQ	EGBN	Thu, May 2, 2019	54.40	55.10	53.93	54.61
4313	NASDAQ	EGBN	Wed, May 1, 2019	55.39	55.93	54.18	54.26
4312	NASDAQ	EGBN	Tue, Apr 30, 2019	55.72	55.91	54.98	55.26
4311	NASDAQ	EGBN	Mon, Apr 29, 2019	55.35	56.25	55.35	55.55
4310	NASDAQ	EGBN	Fri, Apr 26, 2019	54.88	55.33	54.48	55.13
4309	NASDAQ	EGBN	Thu, Apr 25, 2019	54.27	55.00	53.71	54.84
4308	NASDAQ	EGBN	Wed, Apr 24, 2019	54.27	54.59	53.79	54.32
4307	NASDAQ	EGBN	Tue, Apr 23, 2019	53.99	55.14	53.54	54.22
4306	NASDAQ	EGBN	Mon, Apr 22, 2019	53.95	54.50	53.27	53.67
4305	NASDAQ	EGBN	Thu, Apr 18, 2019	53.27	55.58	52.95	54.45
4304	NASDAQ	EGBN	Wed, Apr 17, 2019	55.47	55.67	54.84	55.21
4303	NASDAQ	EGBN	Tue, Apr 16, 2019	54.21	55.31	53.93	55.20
4302	NASDAQ	EGBN	Mon, Apr 15, 2019	54.76	55.01	54.00	54.09
4301	NASDAQ	EGBN	Fri, Apr 12, 2019	54.10	54.72	53.51	54.71
4300	NASDAQ	EGBN	Thu, Apr 11, 2019	53.15	53.97	53.15	53.55
4299	NASDAQ	EGBN	Wed, Apr 10, 2019	52.65	53.42	51.97	53.30
4298	NASDAQ	EGBN	Tue, Apr 9, 2019	53.14	53.43	52.44	52.55
4297	NASDAQ	EGBN	Mon, Apr 8, 2019	53.05	53.60	52.72	53.35
4296	NASDAQ	EGBN	Fri, Apr 5, 2019	52.73	53.38	52.36	53.28
4295	NASDAQ	EGBN	Thu, Apr 4, 2019	51.41	52.98	51.41	52.72
4294	NASDAQ	EGBN	Wed, Apr 3, 2019	51.80	51.90	51.13	51.45
4293	NASDAQ	EGBN	Tue, Apr 2, 2019	51.50	51.73	51.06	51.16
4292	NASDAQ	EGBN	Mon, Apr 1, 2019	50.71	52.03	50.60	51.62
4291	NASDAQ	EGBN	Fri, Mar 29, 2019	51.29	51.29	49.97	50.20
4290	NASDAQ	EGBN	Thu, Mar 28, 2019	50.46	51.26	50.01	50.80
4289	NASDAQ	EGBN	Wed, Mar 27, 2019	49.30	50.62	48.63	50.45
4288	NASDAQ	EGBN	Tue, Mar 26, 2019	48.94	49.94	48.77	49.42
4287	NASDAQ	EGBN	Mon, Mar 25, 2019	49.38	49.58	48.06	48.64
4286	NASDAQ	EGBN	Fri, Mar 22, 2019	51.62	51.77	49.19	49.28
4285	NASDAQ	EGBN	Thu, Mar 21, 2019	52.34	52.85	50.92	52.14
4284	NASDAQ	EGBN	Wed, Mar 20, 2019	54.35	54.45	52.60	52.64
4283	NASDAQ	EGBN	Tue, Mar 19, 2019	56.38	56.38	54.10	54.37
4282	NASDAQ	EGBN	Mon, Mar 18, 2019	55.62	56.28	55.53	56.04
4281	NASDAQ	EGBN	Fri, Mar 15, 2019	55.76	56.33	55.34	55.42
4280	NASDAQ	EGBN	Thu, Mar 14, 2019	55.98	56.16	55.68	55.84
4279	NASDAQ	EGBN	Wed, Mar 13, 2019	56.06	56.48	55.83	55.96
4278	NASDAQ	EGBN	Tue, Mar 12, 2019	56.06	56.20	55.45	55.78
4277	NASDAQ	EGBN	Mon, Mar 11, 2019	56.07	56.12	55.52	55.97
4276	NASDAQ	EGBN	Fri, Mar 8, 2019	55.37	56.17	55.37	55.74
4275	NASDAQ	EGBN	Thu, Mar 7, 2019	56.27	56.74	55.30	55.67
4274	NASDAQ	EGBN	Wed, Mar 6, 2019	58.25	58.35	56.23	56.42
4273	NASDAQ	EGBN	Tue, Mar 5, 2019	59.01	59.01	57.93	58.54
4272	NASDAQ	EGBN	Mon, Mar 4, 2019	59.10	59.52	58.35	58.90
4271	NASDAQ	EGBN	Fri, Mar 1, 2019	59.63	59.79	58.75	59.16
4270	NASDAQ	EGBN	Thu, Feb 28, 2019	58.96	59.86	58.44	59.19
4269	NASDAQ	EGBN	Wed, Feb 27, 2019	58.78	59.05	58.45	58.96
4268	NASDAQ	EGBN	Tue, Feb 26, 2019	59.58	59.81	58.64	58.69
4267	NASDAQ	EGBN	Mon, Feb 25, 2019	60.30	60.77	59.65	59.72
4266	NASDAQ	EGBN	Fri, Feb 22, 2019	60.00	60.11	59.53	59.93
4265	NASDAQ	EGBN	Thu, Feb 21, 2019	60.00	60.11	59.50	60.01
4264	NASDAQ	EGBN	Wed, Feb 20, 2019	58.40	60.15	57.94	60.06
4263	NASDAQ	EGBN	Tue, Feb 19, 2019	57.55	58.87	57.40	58.36
4262	NASDAQ	EGBN	Fri, Feb 15, 2019	56.45	57.94	56.45	57.88
4261	NASDAQ	EGBN	Thu, Feb 14, 2019	55.56	56.24	54.93	56.13
4260	NASDAQ	EGBN	Wed, Feb 13, 2019	56.25	56.60	55.53	55.82
4259	NASDAQ	EGBN	Tue, Feb 12, 2019	56.09	56.63	55.88	56.09
4258	NASDAQ	EGBN	Mon, Feb 11, 2019	54.67	55.83	54.23	55.76
4257	NASDAQ	EGBN	Fri, Feb 8, 2019	54.92	55.44	54.24	54.45
4256	NASDAQ	EGBN	Thu, Feb 7, 2019	55.11	55.83	54.81	55.18
4255	NASDAQ	EGBN	Wed, Feb 6, 2019	54.77	55.36	54.66	54.99
4254	NASDAQ	EGBN	Tue, Feb 5, 2019	55.51	55.80	54.49	54.96
4253	NASDAQ	EGBN	Mon, Feb 4, 2019	55.66	55.66	54.50	55.52
4252	NASDAQ	EGBN	Fri, Feb 1, 2019	55.01	55.99	55.00	55.41
4251	NASDAQ	EGBN	Thu, Jan 31, 2019	55.65	55.77	53.68	54.88
4250	NASDAQ	EGBN	Wed, Jan 30, 2019	55.81	56.27	55.00	55.90
4249	NASDAQ	EGBN	Tue, Jan 29, 2019	55.19	55.99	55.19	55.80
4248	NASDAQ	EGBN	Mon, Jan 28, 2019	54.20	55.20	54.20	55.10
4247	NASDAQ	EGBN	Fri, Jan 25, 2019	54.60	54.81	54.13	54.38
4246	NASDAQ	EGBN	Thu, Jan 24, 2019	54.50	54.86	53.99	54.30
4245	NASDAQ	EGBN	Wed, Jan 23, 2019	54.01	54.84	53.66	54.80
4244	NASDAQ	EGBN	Tue, Jan 22, 2019	53.66	54.37	53.18	54.01
4243	NASDAQ	EGBN	Fri, Jan 18, 2019	52.49	54.18	52.01	54.15
4242	NASDAQ	EGBN	Thu, Jan 17, 2019	50.00	52.72	48.23	52.27
4241	NASDAQ	EGBN	Wed, Jan 16, 2019	52.42	54.10	51.63	53.80
4240	NASDAQ	EGBN	Tue, Jan 15, 2019	51.07	51.90	50.64	51.73
4239	NASDAQ	EGBN	Mon, Jan 14, 2019	51.33	51.86	50.94	51.06
4238	NASDAQ	EGBN	Fri, Jan 11, 2019	50.87	51.78	50.75	51.47
4237	NASDAQ	EGBN	Thu, Jan 10, 2019	50.35	51.59	50.21	51.20
4236	NASDAQ	EGBN	Wed, Jan 9, 2019	50.68	51.40	49.64	50.64
4235	NASDAQ	EGBN	Tue, Jan 8, 2019	50.48	50.58	49.49	50.49
4234	NASDAQ	EGBN	Mon, Jan 7, 2019	49.88	50.55	49.22	49.96
4233	NASDAQ	EGBN	Fri, Jan 4, 2019	49.38	50.50	49.17	49.80
4232	NASDAQ	EGBN	Thu, Jan 3, 2019	49.15	49.74	48.50	48.78
4231	NASDAQ	EGBN	Wed, Jan 2, 2019	48.04	49.44	46.37	49.35
4230	NASDAQ	EGBN	Mon, Dec 31, 2018	49.20	49.45	47.90	48.71
4229	NASDAQ	EGBN	Fri, Dec 28, 2018	48.65	49.54	47.80	49.00
4228	NASDAQ	EGBN	Thu, Dec 27, 2018	47.84	48.66	46.93	48.35
4227	NASDAQ	EGBN	Wed, Dec 26, 2018	46.02	48.60	45.15	48.48
4226	NASDAQ	EGBN	Mon, Dec 24, 2018	46.69	47.54	45.74	45.74
4225	NASDAQ	EGBN	Fri, Dec 21, 2018	47.85	48.65	46.54	46.90
4224	NASDAQ	EGBN	Thu, Dec 20, 2018	47.20	48.26	46.15	47.78
4223	NASDAQ	EGBN	Wed, Dec 19, 2018	49.32	50.67	47.25	47.57
4222	NASDAQ	EGBN	Tue, Dec 18, 2018	49.90	50.44	48.67	49.21
4221	NASDAQ	EGBN	Mon, Dec 17, 2018	50.13	51.07	49.34	49.53
4220	NASDAQ	EGBN	Fri, Dec 14, 2018	51.75	52.62	50.13	50.14
4219	NASDAQ	EGBN	Thu, Dec 13, 2018	53.10	53.69	51.90	52.07
4218	NASDAQ	EGBN	Wed, Dec 12, 2018	52.72	53.66	51.61	52.82
4217	NASDAQ	EGBN	Tue, Dec 11, 2018	52.65	53.22	51.85	51.96
4216	NASDAQ	EGBN	Mon, Dec 10, 2018	51.95	52.77	50.76	52.01
4215	NASDAQ	EGBN	Fri, Dec 7, 2018	53.27	54.03	51.59	52.01
4214	NASDAQ	EGBN	Thu, Dec 6, 2018	52.99	53.82	52.22	53.24
4213	NASDAQ	EGBN	Tue, Dec 4, 2018	57.29	58.22	53.16	53.69
4212	NASDAQ	EGBN	Mon, Dec 3, 2018	58.35	58.35	56.58	57.33
4211	NASDAQ	EGBN	Fri, Nov 30, 2018	57.38	58.54	56.91	57.64
4210	NASDAQ	EGBN	Thu, Nov 29, 2018	56.25	57.77	55.00	57.68
4209	NASDAQ	EGBN	Wed, Nov 28, 2018	55.05	56.70	54.28	56.65
4208	NASDAQ	EGBN	Tue, Nov 27, 2018	54.60	55.21	54.18	55.08
4207	NASDAQ	EGBN	Mon, Nov 26, 2018	53.19	54.84	52.69	54.74
4206	NASDAQ	EGBN	Fri, Nov 23, 2018	52.53	53.63	52.36	52.82
4205	NASDAQ	EGBN	Wed, Nov 21, 2018	54.30	54.83	52.66	52.86
4204	NASDAQ	EGBN	Tue, Nov 20, 2018	53.79	54.77	53.44	54.27
4203	NASDAQ	EGBN	Mon, Nov 19, 2018	53.89	55.11	53.56	54.26
4202	NASDAQ	EGBN	Fri, Nov 16, 2018	53.02	54.55	52.19	53.89
4201	NASDAQ	EGBN	Thu, Nov 15, 2018	51.45	53.80	50.32	53.41
4200	NASDAQ	EGBN	Wed, Nov 14, 2018	52.63	53.98	51.50	51.72
4199	NASDAQ	EGBN	Tue, Nov 13, 2018	48.82	49.50	48.55	49.25
4198	NASDAQ	EGBN	Mon, Nov 12, 2018	49.09	49.98	48.63	48.68
4197	NASDAQ	EGBN	Fri, Nov 9, 2018	49.85	50.03	48.98	49.09
4196	NASDAQ	EGBN	Thu, Nov 8, 2018	49.54	50.51	49.19	50.05
4195	NASDAQ	EGBN	Wed, Nov 7, 2018	49.45	49.90	48.41	49.59
4194	NASDAQ	EGBN	Tue, Nov 6, 2018	48.94	49.52	48.60	49.42
4193	NASDAQ	EGBN	Mon, Nov 5, 2018	49.30	49.74	48.86	49.11
4192	NASDAQ	EGBN	Fri, Nov 2, 2018	49.76	50.33	49.06	49.39
4191	NASDAQ	EGBN	Thu, Nov 1, 2018	49.38	50.34	49.14	49.55
4190	NASDAQ	EGBN	Wed, Oct 31, 2018	50.51	50.51	49.07	49.17
4189	NASDAQ	EGBN	Tue, Oct 30, 2018	49.63	50.62	49.20	50.04
4188	NASDAQ	EGBN	Mon, Oct 29, 2018	48.91	50.11	48.70	49.55
4187	NASDAQ	EGBN	Fri, Oct 26, 2018	48.64	49.21	47.94	48.50
4186	NASDAQ	EGBN	Thu, Oct 25, 2018	48.15	49.52	48.06	49.09
4185	NASDAQ	EGBN	Wed, Oct 24, 2018	49.94	49.94	47.87	47.94
4184	NASDAQ	EGBN	Tue, Oct 23, 2018	49.54	50.85	48.88	49.90
4183	NASDAQ	EGBN	Mon, Oct 22, 2018	52.22	52.91	49.70	50.17
4182	NASDAQ	EGBN	Fri, Oct 19, 2018	51.86	53.15	51.43	52.21
4181	NASDAQ	EGBN	Thu, Oct 18, 2018	52.25	53.49	50.19	52.24
4180	NASDAQ	EGBN	Wed, Oct 17, 2018	49.19	50.02	48.79	49.58
4179	NASDAQ	EGBN	Tue, Oct 16, 2018	49.20	49.62	48.26	49.43
4178	NASDAQ	EGBN	Mon, Oct 15, 2018	48.21	49.90	48.21	49.11
4177	NASDAQ	EGBN	Fri, Oct 12, 2018	49.88	49.88	46.49	48.32
4176	NASDAQ	EGBN	Thu, Oct 11, 2018	50.46	50.87	49.38	49.41
4175	NASDAQ	EGBN	Wed, Oct 10, 2018	50.31	51.18	50.18	50.50
4174	NASDAQ	EGBN	Tue, Oct 9, 2018	50.12	50.50	49.93	50.23
4173	NASDAQ	EGBN	Mon, Oct 8, 2018	50.70	51.00	49.24	50.41
4172	NASDAQ	EGBN	Fri, Oct 5, 2018	51.21	51.31	50.66	50.70
4171	NASDAQ	EGBN	Thu, Oct 4, 2018	51.56	52.25	50.60	51.05
4170	NASDAQ	EGBN	Wed, Oct 3, 2018	50.08	51.62	49.71	51.57
4169	NASDAQ	EGBN	Tue, Oct 2, 2018	50.48	50.92	49.77	49.90
4168	NASDAQ	EGBN	Mon, Oct 1, 2018	50.85	51.40	50.31	50.47
4167	NASDAQ	EGBN	Fri, Sep 28, 2018	50.75	51.15	50.15	50.60
4166	NASDAQ	EGBN	Thu, Sep 27, 2018	51.30	51.60	50.75	50.95
4165	NASDAQ	EGBN	Wed, Sep 26, 2018	51.85	52.35	50.95	51.05
4164	NASDAQ	EGBN	Tue, Sep 25, 2018	52.00	52.25	51.65	51.85
4163	NASDAQ	EGBN	Mon, Sep 24, 2018	53.10	53.20	51.85	51.90
4162	NASDAQ	EGBN	Fri, Sep 21, 2018	53.30	53.55	52.40	53.30
4161	NASDAQ	EGBN	Thu, Sep 20, 2018	53.00	53.80	53.00	53.30
4160	NASDAQ	EGBN	Wed, Sep 19, 2018	52.55	53.80	52.55	52.80
4159	NASDAQ	EGBN	Tue, Sep 18, 2018	52.75	53.15	52.25	52.65
4158	NASDAQ	EGBN	Mon, Sep 17, 2018	53.00	53.10	52.60	52.75
4157	NASDAQ	EGBN	Fri, Sep 14, 2018	52.80	53.15	52.80	52.95
4156	NASDAQ	EGBN	Thu, Sep 13, 2018	53.05	53.10	52.60	52.80
4155	NASDAQ	EGBN	Wed, Sep 12, 2018	54.05	54.05	52.75	52.85
4154	NASDAQ	EGBN	Tue, Sep 11, 2018	53.80	54.15	53.50	54.10
4153	NASDAQ	EGBN	Mon, Sep 10, 2018	54.40	54.70	53.85	54.00
4152	NASDAQ	EGBN	Fri, Sep 7, 2018	54.10	54.40	53.97	54.30
4151	NASDAQ	EGBN	Thu, Sep 6, 2018	54.40	55.00	54.05	54.20
4150	NASDAQ	EGBN	Wed, Sep 5, 2018	54.30	54.75	54.25	54.50
4149	NASDAQ	EGBN	Tue, Sep 4, 2018	53.90	54.35	53.75	54.25
4148	NASDAQ	EGBN	Fri, Aug 31, 2018	53.50	54.15	53.40	53.85
4147	NASDAQ	EGBN	Thu, Aug 30, 2018	53.70	53.90	53.35	53.70
4146	NASDAQ	EGBN	Wed, Aug 29, 2018	54.20	54.20	53.68	53.85
4145	NASDAQ	EGBN	Tue, Aug 28, 2018	54.50	55.20	54.10	54.25
4144	NASDAQ	EGBN	Mon, Aug 27, 2018	54.60	55.25	54.30	54.45
4143	NASDAQ	EGBN	Fri, Aug 24, 2018	54.45	54.60	54.25	54.30
4142	NASDAQ	EGBN	Thu, Aug 23, 2018	54.80	54.80	53.92	54.40
4141	NASDAQ	EGBN	Wed, Aug 22, 2018	54.90	55.15	54.55	55.00
4140	NASDAQ	EGBN	Tue, Aug 21, 2018	53.80	55.50	53.70	55.05
4139	NASDAQ	EGBN	Mon, Aug 20, 2018	54.25	54.44	53.45	53.85
4138	NASDAQ	EGBN	Fri, Aug 17, 2018	54.30	54.79	54.00	54.10
4137	NASDAQ	EGBN	Thu, Aug 16, 2018	53.60	54.70	53.60	54.30
4136	NASDAQ	EGBN	Wed, Aug 15, 2018	54.00	54.50	53.35	53.50
4135	NASDAQ	EGBN	Tue, Aug 14, 2018	53.65	54.60	53.65	54.30
4134	NASDAQ	EGBN	Mon, Aug 13, 2018	53.95	54.40	53.65	53.65
4133	NASDAQ	EGBN	Fri, Aug 10, 2018	54.20	54.30	53.50	53.90
4132	NASDAQ	EGBN	Thu, Aug 9, 2018	53.90	54.78	53.85	54.50
4131	NASDAQ	EGBN	Wed, Aug 8, 2018	53.60	54.30	53.50	54.15
4130	NASDAQ	EGBN	Tue, Aug 7, 2018	52.80	53.65	51.50	53.50
4129	NASDAQ	EGBN	Mon, Aug 6, 2018	53.15	53.90	52.40	52.85
4128	NASDAQ	EGBN	Fri, Aug 3, 2018	53.85	54.15	53.00	53.30
4127	NASDAQ	EGBN	Thu, Aug 2, 2018	53.65	53.95	53.20	53.90
4126	NASDAQ	EGBN	Wed, Aug 1, 2018	54.15	54.68	53.50	53.80
4125	NASDAQ	EGBN	Tue, Jul 31, 2018	54.75	54.90	53.80	54.05
4124	NASDAQ	EGBN	Mon, Jul 30, 2018	54.95	55.45	54.65	54.65
4123	NASDAQ	EGBN	Fri, Jul 27, 2018	55.35	55.73	54.60	54.95
4122	NASDAQ	EGBN	Thu, Jul 26, 2018	55.45	56.18	55.40	55.50
4121	NASDAQ	EGBN	Wed, Jul 25, 2018	56.95	56.95	55.00	55.45
4120	NASDAQ	EGBN	Tue, Jul 24, 2018	57.50	57.60	56.45	56.90
4119	NASDAQ	EGBN	Mon, Jul 23, 2018	57.30	57.90	57.30	57.45
4118	NASDAQ	EGBN	Fri, Jul 20, 2018	57.05	57.74	56.80	57.40
4117	NASDAQ	EGBN	Thu, Jul 19, 2018	59.40	59.50	54.80	57.05
4116	NASDAQ	EGBN	Wed, Jul 18, 2018	59.95	60.20	59.70	60.15
4115	NASDAQ	EGBN	Tue, Jul 17, 2018	60.30	60.60	59.70	59.75
4114	NASDAQ	EGBN	Mon, Jul 16, 2018	60.15	60.80	60.10	60.35
4113	NASDAQ	EGBN	Fri, Jul 13, 2018	61.15	61.25	60.00	60.15
4112	NASDAQ	EGBN	Thu, Jul 12, 2018	63.30	63.30	61.33	61.40
4111	NASDAQ	EGBN	Wed, Jul 11, 2018	63.35	64.00	63.15	63.25
4110	NASDAQ	EGBN	Tue, Jul 10, 2018	64.60	65.00	63.15	63.55
4109	NASDAQ	EGBN	Mon, Jul 9, 2018	64.00	65.42	63.95	64.60
4108	NASDAQ	EGBN	Fri, Jul 6, 2018	63.40	64.00	63.20	63.75
4107	NASDAQ	EGBN	Thu, Jul 5, 2018	62.20	63.40	62.00	63.30
4106	NASDAQ	EGBN	Tue, Jul 3, 2018	62.30	62.90	62.05	62.15
4105	NASDAQ	EGBN	Mon, Jul 2, 2018	61.00	62.20	61.00	62.10
4104	NASDAQ	EGBN	Fri, Jun 29, 2018	61.60	62.60	61.30	61.30
4103	NASDAQ	EGBN	Thu, Jun 28, 2018	61.15	62.15	60.85	61.35
4102	NASDAQ	EGBN	Wed, Jun 27, 2018	61.85	62.28	60.90	61.10
4101	NASDAQ	EGBN	Tue, Jun 26, 2018	61.60	62.30	61.05	61.85
4100	NASDAQ	EGBN	Mon, Jun 25, 2018	62.25	62.55	61.28	61.60
4099	NASDAQ	EGBN	Fri, Jun 22, 2018	62.65	63.30	61.75	62.65
4098	NASDAQ	EGBN	Thu, Jun 21, 2018	63.20	63.55	62.35	62.70
4097	NASDAQ	EGBN	Wed, Jun 20, 2018	62.65	63.35	62.50	63.15
4096	NASDAQ	EGBN	Tue, Jun 19, 2018	61.20	62.55	61.10	62.35
4095	NASDAQ	EGBN	Mon, Jun 18, 2018	61.15	62.25	60.85	61.35
4094	NASDAQ	EGBN	Fri, Jun 15, 2018	61.60	63.65	61.15	61.60
4093	NASDAQ	EGBN	Thu, Jun 14, 2018	61.40	61.65	60.60	61.60
4092	NASDAQ	EGBN	Wed, Jun 13, 2018	61.55	62.00	60.90	61.30
4091	NASDAQ	EGBN	Tue, Jun 12, 2018	62.20	62.25	61.30	61.60
4090	NASDAQ	EGBN	Mon, Jun 11, 2018	63.55	63.75	62.00	62.10
4089	NASDAQ	EGBN	Fri, Jun 8, 2018	64.10	64.18	63.40	63.60
4088	NASDAQ	EGBN	Thu, Jun 7, 2018	64.00	64.45	63.65	64.10
4087	NASDAQ	EGBN	Wed, Jun 6, 2018	62.50	63.90	62.50	63.85
4086	NASDAQ	EGBN	Tue, Jun 5, 2018	62.25	62.50	61.70	62.45
4085	NASDAQ	EGBN	Mon, Jun 4, 2018	61.75	62.25	61.45	62.20
4084	NASDAQ	EGBN	Fri, Jun 1, 2018	61.00	61.80	60.65	61.65
4083	NASDAQ	EGBN	Thu, May 31, 2018	61.45	61.70	60.55	60.55
4082	NASDAQ	EGBN	Wed, May 30, 2018	60.80	62.23	60.80	61.50
4081	NASDAQ	EGBN	Tue, May 29, 2018	61.35	61.85	60.25	60.50
4080	NASDAQ	EGBN	Fri, May 25, 2018	61.20	62.25	61.00	61.55
4079	NASDAQ	EGBN	Thu, May 24, 2018	62.00	62.00	60.80	61.25
4078	NASDAQ	EGBN	Wed, May 23, 2018	62.00	62.50	61.75	62.05
4077	NASDAQ	EGBN	Tue, May 22, 2018	61.75	62.85	61.23	62.15
4076	NASDAQ	EGBN	Mon, May 21, 2018	61.00	62.60	61.00	62.20
4075	NASDAQ	EGBN	Fri, May 18, 2018	60.65	60.90	60.00	60.80
4074	NASDAQ	EGBN	Thu, May 17, 2018	60.45	60.85	59.80	60.45
4073	NASDAQ	EGBN	Wed, May 16, 2018	60.50	60.85	59.95	60.45
4072	NASDAQ	EGBN	Tue, May 15, 2018	60.20	61.00	60.20	60.45
4071	NASDAQ	EGBN	Mon, May 14, 2018	60.50	60.90	60.15	60.45
4070	NASDAQ	EGBN	Fri, May 11, 2018	60.75	61.25	60.25	60.50
4069	NASDAQ	EGBN	Thu, May 10, 2018	60.70	61.75	59.80	60.80
4068	NASDAQ	EGBN	Wed, May 9, 2018	59.25	61.30	59.25	60.65
4067	NASDAQ	EGBN	Tue, May 8, 2018	60.35	60.90	59.85	60.85
4066	NASDAQ	EGBN	Mon, May 7, 2018	60.30	60.95	59.70	60.35
4065	NASDAQ	EGBN	Fri, May 4, 2018	59.20	60.80	58.70	60.25
4064	NASDAQ	EGBN	Thu, May 3, 2018	59.65	59.85	58.70	59.60
4063	NASDAQ	EGBN	Wed, May 2, 2018	59.60	60.55	59.15	59.95
4062	NASDAQ	EGBN	Tue, May 1, 2018	57.15	59.75	57.15	59.55
4061	NASDAQ	EGBN	Mon, Apr 30, 2018	60.00	60.05	58.70	58.70
4060	NASDAQ	EGBN	Fri, Apr 27, 2018	60.05	60.65	59.00	59.80
4059	NASDAQ	EGBN	Thu, Apr 26, 2018	60.70	60.85	58.36	60.05
4058	NASDAQ	EGBN	Wed, Apr 25, 2018	60.25	61.40	60.00	60.65
4057	NASDAQ	EGBN	Tue, Apr 24, 2018	60.25	61.45	59.83	60.60
4056	NASDAQ	EGBN	Mon, Apr 23, 2018	60.00	60.60	59.80	60.10
4055	NASDAQ	EGBN	Fri, Apr 20, 2018	59.80	60.95	59.63	60.05
4054	NASDAQ	EGBN	Thu, Apr 19, 2018	55.55	60.15	55.55	59.90
4053	NASDAQ	EGBN	Wed, Apr 18, 2018	58.30	58.92	57.60	57.80
4052	NASDAQ	EGBN	Tue, Apr 17, 2018	59.25	60.65	58.20	58.25
4051	NASDAQ	EGBN	Mon, Apr 16, 2018	60.30	60.40	58.80	58.95
4050	NASDAQ	EGBN	Fri, Apr 13, 2018	60.80	60.80	59.60	60.00
4049	NASDAQ	EGBN	Thu, Apr 12, 2018	59.65	60.95	56.21	60.50
4048	NASDAQ	EGBN	Wed, Apr 11, 2018	58.60	59.30	58.00	59.25
4047	NASDAQ	EGBN	Tue, Apr 10, 2018	59.15	59.20	58.50	58.85
4046	NASDAQ	EGBN	Mon, Apr 9, 2018	58.75	59.85	58.35	58.40
4045	NASDAQ	EGBN	Fri, Apr 6, 2018	59.85	60.35	58.45	59.00
4044	NASDAQ	EGBN	Thu, Apr 5, 2018	60.15	60.35	59.60	60.15
4043	NASDAQ	EGBN	Wed, Apr 4, 2018	58.00	59.90	57.70	59.70
4042	NASDAQ	EGBN	Tue, Apr 3, 2018	58.50	58.75	57.75	58.65
4041	NASDAQ	EGBN	Mon, Apr 2, 2018	59.85	60.20	57.80	58.15
4040	NASDAQ	EGBN	Thu, Mar 29, 2018	60.40	60.58	59.55	59.85
4039	NASDAQ	EGBN	Wed, Mar 28, 2018	60.60	60.75	59.70	60.25
4038	NASDAQ	EGBN	Tue, Mar 27, 2018	61.65	61.65	60.15	60.50
4037	NASDAQ	EGBN	Mon, Mar 26, 2018	60.00	61.70	59.55	61.60
4036	NASDAQ	EGBN	Fri, Mar 23, 2018	62.15	62.65	59.20	59.25
4035	NASDAQ	EGBN	Thu, Mar 22, 2018	62.80	63.65	62.00	62.05
4034	NASDAQ	EGBN	Wed, Mar 21, 2018	63.05	64.65	62.38	63.40
4033	NASDAQ	EGBN	Tue, Mar 20, 2018	63.45	64.05	62.70	63.00
4032	NASDAQ	EGBN	Mon, Mar 19, 2018	63.30	63.85	62.45	63.50
4031	NASDAQ	EGBN	Fri, Mar 16, 2018	62.65	64.00	62.25	63.50
4030	NASDAQ	EGBN	Thu, Mar 15, 2018	61.95	62.75	61.50	62.55
4029	NASDAQ	EGBN	Wed, Mar 14, 2018	63.75	63.75	60.60	61.85
4028	NASDAQ	EGBN	Tue, Mar 13, 2018	63.50	64.60	63.00	63.45
4027	NASDAQ	EGBN	Mon, Mar 12, 2018	63.70	63.95	62.70	63.25
4026	NASDAQ	EGBN	Fri, Mar 9, 2018	63.55	64.00	62.90	63.70
4025	NASDAQ	EGBN	Thu, Mar 8, 2018	63.95	64.45	62.70	63.20
4024	NASDAQ	EGBN	Wed, Mar 7, 2018	63.15	64.20	63.00	63.75
4023	NASDAQ	EGBN	Tue, Mar 6, 2018	63.10	64.00	59.56	63.75
4022	NASDAQ	EGBN	Mon, Mar 5, 2018	62.10	63.60	61.35	63.30
4021	NASDAQ	EGBN	Fri, Mar 2, 2018	60.60	62.75	60.40	62.50
4020	NASDAQ	EGBN	Thu, Mar 1, 2018	60.90	62.00	60.35	61.30
4019	NASDAQ	EGBN	Wed, Feb 28, 2018	62.75	63.50	60.95	61.05
4018	NASDAQ	EGBN	Tue, Feb 27, 2018	63.50	64.90	62.15	62.55
4017	NASDAQ	EGBN	Mon, Feb 26, 2018	63.00	63.65	62.33	63.65
4016	NASDAQ	EGBN	Fri, Feb 23, 2018	62.60	62.75	62.10	62.70
4015	NASDAQ	EGBN	Thu, Feb 22, 2018	63.50	63.50	62.15	62.30
4014	NASDAQ	EGBN	Wed, Feb 21, 2018	62.60	64.10	62.60	63.10
4013	NASDAQ	EGBN	Tue, Feb 20, 2018	62.80	63.55	62.30	62.45
4012	NASDAQ	EGBN	Fri, Feb 16, 2018	61.85	63.40	61.85	63.15
4011	NASDAQ	EGBN	Thu, Feb 15, 2018	62.85	63.00	61.45	62.15
4010	NASDAQ	EGBN	Wed, Feb 14, 2018	59.90	62.80	59.90	62.65
4009	NASDAQ	EGBN	Tue, Feb 13, 2018	60.05	60.55	59.70	60.35
4008	NASDAQ	EGBN	Mon, Feb 12, 2018	61.35	61.50	60.15	60.45
4007	NASDAQ	EGBN	Fri, Feb 9, 2018	60.65	61.55	59.25	61.20
4006	NASDAQ	EGBN	Thu, Feb 8, 2018	61.40	61.60	58.81	60.03
4005	NASDAQ	EGBN	Wed, Feb 7, 2018	60.95	61.50	60.50	61.30
4004	NASDAQ	EGBN	Tue, Feb 6, 2018	59.75	61.10	58.96	61.05
4003	NASDAQ	EGBN	Mon, Feb 5, 2018	62.60	63.80	60.75	60.95
4002	NASDAQ	EGBN	Fri, Feb 2, 2018	63.85	64.50	62.96	63.45
4001	NASDAQ	EGBN	Thu, Feb 1, 2018	62.75	63.80	62.40	63.80
4000	NASDAQ	EGBN	Wed, Jan 31, 2018	62.70	63.30	62.45	63.00
3999	NASDAQ	EGBN	Tue, Jan 30, 2018	62.20	62.90	61.95	62.50
3998	NASDAQ	EGBN	Mon, Jan 29, 2018	62.60	63.45	62.00	62.80
3997	NASDAQ	EGBN	Fri, Jan 26, 2018	62.90	63.15	62.35	62.85
3996	NASDAQ	EGBN	Thu, Jan 25, 2018	62.90	63.70	61.90	62.55
3995	NASDAQ	EGBN	Wed, Jan 24, 2018	63.60	64.15	62.05	62.40
3994	NASDAQ	EGBN	Tue, Jan 23, 2018	62.45	63.70	62.45	63.35
3993	NASDAQ	EGBN	Mon, Jan 22, 2018	64.65	64.65	62.50	62.60
3992	NASDAQ	EGBN	Fri, Jan 19, 2018	61.50	65.40	61.25	64.95
3991	NASDAQ	EGBN	Thu, Jan 18, 2018	61.80	63.00	60.58	61.10
3990	NASDAQ	EGBN	Wed, Jan 17, 2018	61.00	62.15	60.65	61.85
3989	NASDAQ	EGBN	Tue, Jan 16, 2018	61.80	62.40	60.75	60.80
3988	NASDAQ	EGBN	Fri, Jan 12, 2018	61.90	62.15	61.20	61.45
3987	NASDAQ	EGBN	Thu, Jan 11, 2018	60.75	62.03	60.70	61.70
3986	NASDAQ	EGBN	Wed, Jan 10, 2018	59.50	61.65	58.76	60.50
3985	NASDAQ	EGBN	Tue, Jan 9, 2018	59.25	60.85	59.15	59.55
3984	NASDAQ	EGBN	Mon, Jan 8, 2018	59.15	59.65	58.20	59.30
3983	NASDAQ	EGBN	Fri, Jan 5, 2018	59.20	59.55	58.80	59.45
3982	NASDAQ	EGBN	Thu, Jan 4, 2018	58.40	59.45	58.10	59.00
3981	NASDAQ	EGBN	Wed, Jan 3, 2018	58.95	59.65	57.80	57.90
3980	NASDAQ	EGBN	Tue, Jan 2, 2018	58.35	59.35	57.90	59.25
3979	NASDAQ	EGBN	Fri, Dec 29, 2017	58.95	58.95	57.65	57.90
3978	NASDAQ	EGBN	Thu, Dec 28, 2017	57.20	59.30	56.21	58.70
3977	NASDAQ	EGBN	Wed, Dec 27, 2017	58.70	58.70	56.88	56.95
3976	NASDAQ	EGBN	Tue, Dec 26, 2017	58.10	58.85	58.09	58.60
3975	NASDAQ	EGBN	Fri, Dec 22, 2017	58.65	58.65	57.95	58.25
3974	NASDAQ	EGBN	Thu, Dec 21, 2017	58.40	58.80	57.95	58.20
3973	NASDAQ	EGBN	Wed, Dec 20, 2017	59.05	59.10	57.50	58.65
3972	NASDAQ	EGBN	Tue, Dec 19, 2017	59.70	60.05	58.55	58.80
3971	NASDAQ	EGBN	Mon, Dec 18, 2017	58.60	60.25	58.60	59.60
3970	NASDAQ	EGBN	Fri, Dec 15, 2017	57.90	59.35	57.60	58.90
3969	NASDAQ	EGBN	Thu, Dec 14, 2017	57.90	58.55	57.55	58.00
3968	NASDAQ	EGBN	Wed, Dec 13, 2017	57.70	60.35	57.40	58.05
3967	NASDAQ	EGBN	Tue, Dec 12, 2017	55.45	57.65	55.45	57.60
3966	NASDAQ	EGBN	Mon, Dec 11, 2017	56.05	56.45	55.06	55.45
3965	NASDAQ	EGBN	Fri, Dec 8, 2017	56.40	56.80	55.80	56.10
3964	NASDAQ	EGBN	Thu, Dec 7, 2017	55.95	57.10	55.80	56.45
3963	NASDAQ	EGBN	Wed, Dec 6, 2017	56.90	58.00	56.08	56.15
3962	NASDAQ	EGBN	Tue, Dec 5, 2017	57.85	59.75	55.20	56.90
3961	NASDAQ	EGBN	Mon, Dec 4, 2017	55.50	57.10	52.31	57.10
3960	NASDAQ	EGBN	Fri, Dec 1, 2017	66.15	66.15	46.20	49.95
3959	NASDAQ	EGBN	Thu, Nov 30, 2017	69.15	69.15	66.08	66.15
3958	NASDAQ	EGBN	Wed, Nov 29, 2017	67.35	69.80	67.05	68.50
3957	NASDAQ	EGBN	Tue, Nov 28, 2017	65.90	67.30	65.55	67.25
3956	NASDAQ	EGBN	Mon, Nov 27, 2017	66.50	67.05	65.45	65.80
3955	NASDAQ	EGBN	Fri, Nov 24, 2017	67.40	67.40	66.30	66.45
3954	NASDAQ	EGBN	Wed, Nov 22, 2017	68.25	68.50	67.18	67.25
3953	NASDAQ	EGBN	Tue, Nov 21, 2017	67.75	68.30	67.35	68.10
3952	NASDAQ	EGBN	Mon, Nov 20, 2017	67.30	67.60	66.70	67.55
3951	NASDAQ	EGBN	Fri, Nov 17, 2017	66.70	67.63	66.30	67.10
3950	NASDAQ	EGBN	Thu, Nov 16, 2017	67.35	67.65	67.05	67.10
3949	NASDAQ	EGBN	Wed, Nov 15, 2017	65.95	67.13	65.65	66.95
3948	NASDAQ	EGBN	Tue, Nov 14, 2017	65.00	66.65	65.00	66.60
3947	NASDAQ	EGBN	Mon, Nov 13, 2017	64.50	65.75	64.25	65.50
3946	NASDAQ	EGBN	Fri, Nov 10, 2017	65.20	65.50	64.45	64.60
3945	NASDAQ	EGBN	Thu, Nov 9, 2017	65.90	66.45	64.65	65.10
3944	NASDAQ	EGBN	Wed, Nov 8, 2017	66.40	66.75	65.50	66.35
3943	NASDAQ	EGBN	Tue, Nov 7, 2017	67.10	67.20	66.20	66.40
3942	NASDAQ	EGBN	Mon, Nov 6, 2017	67.05	67.40	66.60	67.20
3941	NASDAQ	EGBN	Fri, Nov 3, 2017	67.05	67.25	66.75	67.25
3940	NASDAQ	EGBN	Thu, Nov 2, 2017	66.40	67.40	66.13	67.10
3939	NASDAQ	EGBN	Wed, Nov 1, 2017	67.05	67.05	65.90	66.25
3938	NASDAQ	EGBN	Tue, Oct 31, 2017	66.75	67.08	64.02	66.65
3937	NASDAQ	EGBN	Mon, Oct 30, 2017	67.25	67.50	66.00	66.60
3936	NASDAQ	EGBN	Fri, Oct 27, 2017	67.15	67.50	66.85	67.30
3935	NASDAQ	EGBN	Thu, Oct 26, 2017	67.45	67.85	66.90	67.05
3934	NASDAQ	EGBN	Wed, Oct 25, 2017	67.60	68.00	66.95	67.50
3933	NASDAQ	EGBN	Tue, Oct 24, 2017	67.75	67.90	67.23	67.35
3932	NASDAQ	EGBN	Mon, Oct 23, 2017	68.00	68.00	67.01	67.40
3931	NASDAQ	EGBN	Fri, Oct 20, 2017	68.45	68.45	67.63	67.70
3930	NASDAQ	EGBN	Thu, Oct 19, 2017	67.50	67.60	66.60	67.50
3929	NASDAQ	EGBN	Wed, Oct 18, 2017	67.10	67.65	66.45	67.45
3928	NASDAQ	EGBN	Tue, Oct 17, 2017	68.25	68.25	66.55	66.80
3927	NASDAQ	EGBN	Mon, Oct 16, 2017	68.35	68.55	67.85	68.05
3926	NASDAQ	EGBN	Fri, Oct 13, 2017	68.05	68.45	67.05	68.05
3925	NASDAQ	EGBN	Thu, Oct 12, 2017	68.45	68.45	67.70	67.90
3924	NASDAQ	EGBN	Wed, Oct 11, 2017	68.90	68.90	68.25	68.35
3923	NASDAQ	EGBN	Tue, Oct 10, 2017	68.30	68.85	68.10	68.85
3922	NASDAQ	EGBN	Mon, Oct 9, 2017	68.00	68.30	67.90	68.25
3921	NASDAQ	EGBN	Fri, Oct 6, 2017	67.75	68.10	67.35	68.00
3920	NASDAQ	EGBN	Thu, Oct 5, 2017	67.30	68.00	66.75	67.65
3919	NASDAQ	EGBN	Wed, Oct 4, 2017	68.20	68.23	66.90	67.05
3918	NASDAQ	EGBN	Tue, Oct 3, 2017	67.80	68.30	67.00	68.25
3917	NASDAQ	EGBN	Mon, Oct 2, 2017	67.20	67.75	66.80	67.70
3916	NASDAQ	EGBN	Fri, Sep 29, 2017	66.50	68.10	66.50	67.05
3915	NASDAQ	EGBN	Thu, Sep 28, 2017	65.65	66.50	65.43	66.40
3914	NASDAQ	EGBN	Wed, Sep 27, 2017	64.05	65.85	63.50	65.70
3913	NASDAQ	EGBN	Tue, Sep 26, 2017	63.60	64.15	63.45	63.75
3912	NASDAQ	EGBN	Mon, Sep 25, 2017	63.50	63.95	63.40	63.45
3911	NASDAQ	EGBN	Fri, Sep 22, 2017	63.25	63.78	63.20	63.50
3910	NASDAQ	EGBN	Thu, Sep 21, 2017	63.30	63.85	63.00	63.60
3909	NASDAQ	EGBN	Wed, Sep 20, 2017	63.55	63.70	62.95	63.25
3908	NASDAQ	EGBN	Tue, Sep 19, 2017	64.10	64.25	63.35	63.50
3907	NASDAQ	EGBN	Mon, Sep 18, 2017	63.70	64.70	63.70	64.00
3906	NASDAQ	EGBN	Fri, Sep 15, 2017	63.10	63.75	62.80	63.60
3905	NASDAQ	EGBN	Thu, Sep 14, 2017	63.85	64.00	62.75	63.05
3904	NASDAQ	EGBN	Wed, Sep 13, 2017	63.55	63.90	63.20	63.90
3903	NASDAQ	EGBN	Tue, Sep 12, 2017	62.20	63.60	62.20	63.50
3902	NASDAQ	EGBN	Mon, Sep 11, 2017	61.30	62.40	61.00	62.15
3901	NASDAQ	EGBN	Fri, Sep 8, 2017	60.80	61.40	60.10	60.80
3900	NASDAQ	EGBN	Thu, Sep 7, 2017	61.60	61.60	60.45	60.60
3899	NASDAQ	EGBN	Wed, Sep 6, 2017	61.70	62.00	61.28	61.45
3898	NASDAQ	EGBN	Tue, Sep 5, 2017	62.10	62.18	60.75	61.40
3897	NASDAQ	EGBN	Fri, Sep 1, 2017	62.20	62.80	61.95	62.40
3896	NASDAQ	EGBN	Thu, Aug 31, 2017	62.05	62.35	61.75	62.20
3895	NASDAQ	EGBN	Wed, Aug 30, 2017	61.75	62.05	61.45	61.80
3894	NASDAQ	EGBN	Tue, Aug 29, 2017	61.40	61.85	61.10	61.65
3893	NASDAQ	EGBN	Mon, Aug 28, 2017	62.30	62.30	61.60	62.10
3892	NASDAQ	EGBN	Fri, Aug 25, 2017	62.45	62.50	61.50	62.25
3891	NASDAQ	EGBN	Thu, Aug 24, 2017	62.45	62.45	61.80	62.15
3890	NASDAQ	EGBN	Wed, Aug 23, 2017	61.50	62.20	61.50	62.00
3889	NASDAQ	EGBN	Tue, Aug 22, 2017	61.35	62.00	61.30	61.85
3888	NASDAQ	EGBN	Mon, Aug 21, 2017	60.60	61.30	60.20	61.25
3887	NASDAQ	EGBN	Fri, Aug 18, 2017	60.45	61.40	60.30	60.75
3886	NASDAQ	EGBN	Thu, Aug 17, 2017	61.90	62.10	60.85	61.05
3885	NASDAQ	EGBN	Wed, Aug 16, 2017	62.60	62.60	61.95	62.20
3884	NASDAQ	EGBN	Tue, Aug 15, 2017	62.80	62.85	62.00	62.00
3883	NASDAQ	EGBN	Mon, Aug 14, 2017	62.25	62.55	61.80	62.45
3882	NASDAQ	EGBN	Fri, Aug 11, 2017	62.40	62.45	61.10	61.50
3881	NASDAQ	EGBN	Thu, Aug 10, 2017	62.40	62.55	61.75	62.10
3880	NASDAQ	EGBN	Wed, Aug 9, 2017	62.50	63.10	61.90	62.85
3879	NASDAQ	EGBN	Tue, Aug 8, 2017	62.45	63.60	62.10	63.05
3878	NASDAQ	EGBN	Mon, Aug 7, 2017	63.30	63.30	62.60	62.70
3877	NASDAQ	EGBN	Fri, Aug 4, 2017	63.15	63.60	63.15	63.35
3876	NASDAQ	EGBN	Thu, Aug 3, 2017	63.35	63.35	62.45	62.70
3875	NASDAQ	EGBN	Wed, Aug 2, 2017	63.15	63.85	62.65	63.20
3874	NASDAQ	EGBN	Tue, Aug 1, 2017	62.75	63.30	62.15	63.10
3873	NASDAQ	EGBN	Mon, Jul 31, 2017	62.00	62.80	61.45	62.45
3872	NASDAQ	EGBN	Fri, Jul 28, 2017	61.95	62.10	61.60	61.75
3871	NASDAQ	EGBN	Thu, Jul 27, 2017	62.30	62.70	61.60	62.05
3870	NASDAQ	EGBN	Wed, Jul 26, 2017	63.55	63.55	61.80	62.00
3869	NASDAQ	EGBN	Tue, Jul 25, 2017	63.80	64.25	63.40	63.50
3868	NASDAQ	EGBN	Mon, Jul 24, 2017	62.95	63.80	62.45	63.10
3867	NASDAQ	EGBN	Fri, Jul 21, 2017	64.15	64.30	62.50	63.20
3866	NASDAQ	EGBN	Thu, Jul 20, 2017	65.00	65.00	62.21	63.90
3865	NASDAQ	EGBN	Wed, Jul 19, 2017	61.90	62.45	61.25	61.95
3864	NASDAQ	EGBN	Tue, Jul 18, 2017	61.70	62.25	61.50	61.85
3863	NASDAQ	EGBN	Mon, Jul 17, 2017	61.80	62.40	61.35	62.00
3862	NASDAQ	EGBN	Fri, Jul 14, 2017	61.55	62.45	61.00	62.05
3861	NASDAQ	EGBN	Thu, Jul 13, 2017	62.40	62.75	61.75	62.18
3860	NASDAQ	EGBN	Wed, Jul 12, 2017	61.95	63.00	61.95	62.15
3859	NASDAQ	EGBN	Tue, Jul 11, 2017	62.55	62.90	61.85	62.10
3858	NASDAQ	EGBN	Mon, Jul 10, 2017	63.90	63.90	62.45	62.55
3857	NASDAQ	EGBN	Fri, Jul 7, 2017	63.70	64.60	63.35	64.10
3856	NASDAQ	EGBN	Thu, Jul 6, 2017	64.10	64.50	61.25	63.25
3855	NASDAQ	EGBN	Wed, Jul 5, 2017	63.90	64.60	63.05	64.15
3854	NASDAQ	EGBN	Mon, Jul 3, 2017	63.45	65.00	63.33	64.60
3853	NASDAQ	EGBN	Fri, Jun 30, 2017	63.80	63.80	62.85	63.30
3852	NASDAQ	EGBN	Thu, Jun 29, 2017	63.40	64.30	62.75	63.45
3851	NASDAQ	EGBN	Wed, Jun 28, 2017	61.85	63.15	61.85	62.85
3850	NASDAQ	EGBN	Tue, Jun 27, 2017	61.70	62.70	61.50	61.60
3849	NASDAQ	EGBN	Mon, Jun 26, 2017	61.50	62.10	61.15	61.70
3848	NASDAQ	EGBN	Fri, Jun 23, 2017	61.20	61.45	60.70	61.15
3847	NASDAQ	EGBN	Thu, Jun 22, 2017	61.65	62.00	60.60	61.05
3846	NASDAQ	EGBN	Wed, Jun 21, 2017	63.20	63.20	61.70	61.80
3845	NASDAQ	EGBN	Tue, Jun 20, 2017	63.80	64.00	63.10	63.10
3844	NASDAQ	EGBN	Mon, Jun 19, 2017	63.70	64.00	63.30	63.95
3843	NASDAQ	EGBN	Fri, Jun 16, 2017	63.00	63.70	62.95	63.35
3842	NASDAQ	EGBN	Thu, Jun 15, 2017	62.75	63.90	62.70	63.00
3841	NASDAQ	EGBN	Wed, Jun 14, 2017	62.95	63.40	62.40	63.30
3840	NASDAQ	EGBN	Tue, Jun 13, 2017	63.00	63.85	62.50	63.25
3839	NASDAQ	EGBN	Mon, Jun 12, 2017	63.55	64.30	62.15	62.80
3838	NASDAQ	EGBN	Fri, Jun 9, 2017	61.35	63.95	61.35	63.50
3837	NASDAQ	EGBN	Thu, Jun 8, 2017	59.65	61.85	58.75	60.90
3836	NASDAQ	EGBN	Wed, Jun 7, 2017	58.60	59.80	58.45	59.35
3835	NASDAQ	EGBN	Tue, Jun 6, 2017	58.45	58.85	58.15	58.30
3834	NASDAQ	EGBN	Mon, Jun 5, 2017	58.85	59.60	58.85	59.15
3833	NASDAQ	EGBN	Fri, Jun 2, 2017	57.65	59.40	57.65	58.85
3832	NASDAQ	EGBN	Thu, Jun 1, 2017	57.25	58.20	56.40	58.10
3831	NASDAQ	EGBN	Wed, May 31, 2017	56.90	57.15	55.35	57.05
3830	NASDAQ	EGBN	Tue, May 30, 2017	57.55	57.65	56.30	56.80
3829	NASDAQ	EGBN	Fri, May 26, 2017	58.15	58.50	57.55	57.75
3828	NASDAQ	EGBN	Thu, May 25, 2017	58.50	58.93	57.60	58.15
3827	NASDAQ	EGBN	Wed, May 24, 2017	57.65	58.20	57.35	58.15
3826	NASDAQ	EGBN	Tue, May 23, 2017	58.05	58.40	57.25	57.45
3825	NASDAQ	EGBN	Mon, May 22, 2017	57.55	58.50	57.40	57.95
3824	NASDAQ	EGBN	Fri, May 19, 2017	56.75	57.50	56.15	56.90
3823	NASDAQ	EGBN	Thu, May 18, 2017	56.15	57.15	56.15	56.85
3822	NASDAQ	EGBN	Wed, May 17, 2017	58.30	58.30	56.00	56.25
3821	NASDAQ	EGBN	Tue, May 16, 2017	59.40	59.75	58.65	59.40
3820	NASDAQ	EGBN	Mon, May 15, 2017	59.15	59.68	59.15	59.35
3819	NASDAQ	EGBN	Fri, May 12, 2017	58.90	59.20	58.30	58.80
3818	NASDAQ	EGBN	Thu, May 11, 2017	59.80	60.35	58.60	59.20
3817	NASDAQ	EGBN	Wed, May 10, 2017	60.80	60.85	59.55	60.05
3816	NASDAQ	EGBN	Tue, May 9, 2017	61.05	61.65	60.45	61.05
3815	NASDAQ	EGBN	Mon, May 8, 2017	60.55	61.20	60.40	61.00
3814	NASDAQ	EGBN	Fri, May 5, 2017	60.70	60.80	59.38	60.55
3813	NASDAQ	EGBN	Thu, May 4, 2017	60.60	61.40	60.25	60.45
3812	NASDAQ	EGBN	Wed, May 3, 2017	59.60	60.25	59.50	60.10
3811	NASDAQ	EGBN	Tue, May 2, 2017	60.55	60.55	59.00	59.85
3810	NASDAQ	EGBN	Mon, May 1, 2017	60.25	60.75	59.55	60.35
3809	NASDAQ	EGBN	Fri, Apr 28, 2017	60.70	60.85	59.80	59.90
3808	NASDAQ	EGBN	Thu, Apr 27, 2017	61.90	62.30	60.50	60.60
3807	NASDAQ	EGBN	Wed, Apr 26, 2017	61.15	62.60	61.15	61.80
3806	NASDAQ	EGBN	Tue, Apr 25, 2017	61.35	62.00	61.05	61.10
3805	NASDAQ	EGBN	Mon, Apr 24, 2017	60.25	61.20	60.20	60.70
3804	NASDAQ	EGBN	Fri, Apr 21, 2017	59.45	60.00	58.50	59.20
3803	NASDAQ	EGBN	Thu, Apr 20, 2017	58.50	59.65	58.08	59.45
3802	NASDAQ	EGBN	Wed, Apr 19, 2017	59.35	59.80	56.75	58.10
3801	NASDAQ	EGBN	Tue, Apr 18, 2017	56.45	58.55	56.45	58.35
3800	NASDAQ	EGBN	Mon, Apr 17, 2017	55.50	56.85	54.60	56.65
3799	NASDAQ	EGBN	Thu, Apr 13, 2017	56.85	56.85	55.00	55.05
3798	NASDAQ	EGBN	Wed, Apr 12, 2017	57.85	57.90	56.80	57.05
3797	NASDAQ	EGBN	Tue, Apr 11, 2017	57.70	58.05	57.50	57.95
3796	NASDAQ	EGBN	Mon, Apr 10, 2017	58.60	58.85	57.50	57.90
3795	NASDAQ	EGBN	Fri, Apr 7, 2017	58.35	58.60	57.75	58.40
3794	NASDAQ	EGBN	Thu, Apr 6, 2017	58.40	58.70	57.60	58.65
3793	NASDAQ	EGBN	Wed, Apr 5, 2017	58.95	59.35	58.10	58.20
3792	NASDAQ	EGBN	Tue, Apr 4, 2017	57.30	58.45	57.30	58.45
3791	NASDAQ	EGBN	Mon, Apr 3, 2017	59.95	60.05	57.30	57.55
3790	NASDAQ	EGBN	Fri, Mar 31, 2017	60.15	60.55	59.50	59.70
3789	NASDAQ	EGBN	Thu, Mar 30, 2017	58.10	60.35	57.90	60.25
3788	NASDAQ	EGBN	Wed, Mar 29, 2017	58.20	58.55	57.40	58.10
3787	NASDAQ	EGBN	Tue, Mar 28, 2017	57.70	58.58	57.30	58.25
3786	NASDAQ	EGBN	Mon, Mar 27, 2017	56.80	57.90	55.95	57.80
3785	NASDAQ	EGBN	Fri, Mar 24, 2017	57.60	58.25	57.35	57.85
3784	NASDAQ	EGBN	Thu, Mar 23, 2017	56.80	57.85	56.80	57.50
3783	NASDAQ	EGBN	Wed, Mar 22, 2017	57.00	57.45	56.00	56.85
3782	NASDAQ	EGBN	Tue, Mar 21, 2017	60.30	60.30	57.15	57.15
3781	NASDAQ	EGBN	Mon, Mar 20, 2017	60.55	60.70	59.95	60.10
3780	NASDAQ	EGBN	Fri, Mar 17, 2017	60.05	61.00	59.40	60.70
3779	NASDAQ	EGBN	Thu, Mar 16, 2017	60.65	61.30	60.35	60.55
3778	NASDAQ	EGBN	Wed, Mar 15, 2017	60.85	61.30	60.25	60.50
3777	NASDAQ	EGBN	Tue, Mar 14, 2017	60.65	60.90	60.00	60.70
3776	NASDAQ	EGBN	Mon, Mar 13, 2017	60.75	61.30	60.60	60.90
3775	NASDAQ	EGBN	Fri, Mar 10, 2017	61.25	61.25	59.95	60.75
3774	NASDAQ	EGBN	Thu, Mar 9, 2017	61.50	61.75	60.85	60.95
3773	NASDAQ	EGBN	Wed, Mar 8, 2017	63.00	63.15	61.40	61.40
3772	NASDAQ	EGBN	Tue, Mar 7, 2017	62.90	63.40	62.35	62.50
3771	NASDAQ	EGBN	Mon, Mar 6, 2017	62.70	62.90	62.15	62.85
3770	NASDAQ	EGBN	Fri, Mar 3, 2017	62.90	63.34	62.40	63.05
3769	NASDAQ	EGBN	Thu, Mar 2, 2017	63.95	63.95	62.50	62.55
3768	NASDAQ	EGBN	Wed, Mar 1, 2017	63.45	64.00	62.85	63.80
3767	NASDAQ	EGBN	Tue, Feb 28, 2017	62.95	63.15	62.10	62.25
3766	NASDAQ	EGBN	Mon, Feb 27, 2017	62.65	63.20	62.55	63.15
3765	NASDAQ	EGBN	Fri, Feb 24, 2017	62.20	62.85	62.20	62.45
3764	NASDAQ	EGBN	Thu, Feb 23, 2017	63.10	63.10	62.00	62.95
3763	NASDAQ	EGBN	Wed, Feb 22, 2017	62.00	63.20	61.60	62.95
3762	NASDAQ	EGBN	Tue, Feb 21, 2017	62.70	62.95	61.70	62.25
3761	NASDAQ	EGBN	Fri, Feb 17, 2017	62.85	62.85	62.15	62.55
3760	NASDAQ	EGBN	Thu, Feb 16, 2017	62.40	62.90	62.00	62.85
3759	NASDAQ	EGBN	Wed, Feb 15, 2017	62.80	63.10	61.95	62.45
3758	NASDAQ	EGBN	Tue, Feb 14, 2017	61.90	62.83	61.73	62.70
3757	NASDAQ	EGBN	Mon, Feb 13, 2017	62.25	62.55	61.60	61.90
3756	NASDAQ	EGBN	Fri, Feb 10, 2017	62.25	62.25	61.30	61.85
3755	NASDAQ	EGBN	Thu, Feb 9, 2017	61.50	62.20	60.90	61.70
3754	NASDAQ	EGBN	Wed, Feb 8, 2017	59.85	60.30	59.25	59.95
3753	NASDAQ	EGBN	Tue, Feb 7, 2017	60.55	60.95	59.73	60.25
3752	NASDAQ	EGBN	Mon, Feb 6, 2017	60.55	60.90	60.15	60.25
3751	NASDAQ	EGBN	Fri, Feb 3, 2017	60.75	61.40	60.45	60.75
3750	NASDAQ	EGBN	Thu, Feb 2, 2017	60.15	60.45	59.65	60.00
3749	NASDAQ	EGBN	Wed, Feb 1, 2017	61.65	62.45	60.35	60.60
3748	NASDAQ	EGBN	Tue, Jan 31, 2017	60.70	61.40	60.20	61.25
3747	NASDAQ	EGBN	Mon, Jan 30, 2017	61.10	61.10	59.90	60.80
3746	NASDAQ	EGBN	Fri, Jan 27, 2017	61.20	61.40	60.40	61.30
3745	NASDAQ	EGBN	Thu, Jan 26, 2017	61.25	61.40	60.30	61.00
3744	NASDAQ	EGBN	Wed, Jan 25, 2017	61.55	61.55	60.75	60.95
3743	NASDAQ	EGBN	Tue, Jan 24, 2017	60.00	61.05	59.60	60.85
3742	NASDAQ	EGBN	Mon, Jan 23, 2017	59.70	60.35	59.50	59.85
3741	NASDAQ	EGBN	Fri, Jan 20, 2017	59.90	60.45	58.20	59.85
3740	NASDAQ	EGBN	Thu, Jan 19, 2017	62.00	62.00	59.40	59.45
3739	NASDAQ	EGBN	Wed, Jan 18, 2017	58.80	58.95	57.80	58.85
3738	NASDAQ	EGBN	Tue, Jan 17, 2017	59.50	59.50	58.05	58.25
3737	NASDAQ	EGBN	Fri, Jan 13, 2017	60.70	61.90	59.90	60.05
3736	NASDAQ	EGBN	Thu, Jan 12, 2017	60.70	61.00	59.45	60.25
3735	NASDAQ	EGBN	Wed, Jan 11, 2017	60.15	61.75	59.50	61.00
3734	NASDAQ	EGBN	Tue, Jan 10, 2017	58.75	60.50	58.75	60.05
3733	NASDAQ	EGBN	Mon, Jan 9, 2017	59.90	60.25	58.60	58.85
3732	NASDAQ	EGBN	Fri, Jan 6, 2017	59.95	60.60	59.95	60.10
3731	NASDAQ	EGBN	Thu, Jan 5, 2017	60.05	60.45	58.45	59.50
3730	NASDAQ	EGBN	Wed, Jan 4, 2017	60.35	60.80	59.95	60.20
3729	NASDAQ	EGBN	Tue, Jan 3, 2017	61.90	61.90	59.20	60.20
3728	NASDAQ	EGBN	Fri, Dec 30, 2016	61.70	61.70	60.60	60.95
3727	NASDAQ	EGBN	Thu, Dec 29, 2016	62.25	62.25	60.95	61.45
3726	NASDAQ	EGBN	Wed, Dec 28, 2016	63.15	63.15	61.60	62.05
3725	NASDAQ	EGBN	Tue, Dec 27, 2016	62.45	63.15	61.50	63.05
3724	NASDAQ	EGBN	Fri, Dec 23, 2016	63.30	63.30	62.18	62.50
3723	NASDAQ	EGBN	Thu, Dec 22, 2016	62.35	63.90	61.90	63.30
3722	NASDAQ	EGBN	Wed, Dec 21, 2016	62.10	62.45	61.20	62.25
3721	NASDAQ	EGBN	Tue, Dec 20, 2016	61.60	62.45	61.45	62.45
3720	NASDAQ	EGBN	Mon, Dec 19, 2016	60.80	61.50	60.35	61.15
3719	NASDAQ	EGBN	Fri, Dec 16, 2016	61.70	62.45	61.10	61.70
3718	NASDAQ	EGBN	Thu, Dec 15, 2016	61.60	62.55	61.35	61.85
3717	NASDAQ	EGBN	Wed, Dec 14, 2016	61.60	62.45	61.01	61.35
3716	NASDAQ	EGBN	Tue, Dec 13, 2016	62.95	63.50	61.75	62.20
3715	NASDAQ	EGBN	Mon, Dec 12, 2016	64.65	64.95	62.45	62.55
3714	NASDAQ	EGBN	Fri, Dec 9, 2016	64.10	64.70	63.55	64.60
3713	NASDAQ	EGBN	Thu, Dec 8, 2016	61.70	64.35	61.70	63.85
3712	NASDAQ	EGBN	Wed, Dec 7, 2016	60.50	61.65	60.15	61.65
3711	NASDAQ	EGBN	Tue, Dec 6, 2016	60.25	61.00	59.70	60.40
3710	NASDAQ	EGBN	Mon, Dec 5, 2016	60.60	60.60	59.10	60.05
3709	NASDAQ	EGBN	Fri, Dec 2, 2016	60.00	60.50	59.25	60.00
3708	NASDAQ	EGBN	Thu, Dec 1, 2016	58.85	60.60	57.90	60.30
3707	NASDAQ	EGBN	Wed, Nov 30, 2016	56.65	58.85	56.53	58.75
3706	NASDAQ	EGBN	Tue, Nov 29, 2016	56.75	57.45	55.80	55.90
3705	NASDAQ	EGBN	Mon, Nov 28, 2016	57.75	58.10	56.75	56.90
3704	NASDAQ	EGBN	Fri, Nov 25, 2016	57.75	58.05	57.35	58.05
3703	NASDAQ	EGBN	Wed, Nov 23, 2016	56.75	57.85	56.06	57.65
3702	NASDAQ	EGBN	Tue, Nov 22, 2016	56.00	56.60	55.55	56.50
3701	NASDAQ	EGBN	Mon, Nov 21, 2016	55.70	56.05	55.00	55.90
3700	NASDAQ	EGBN	Fri, Nov 18, 2016	54.50	55.60	53.80	55.40
3699	NASDAQ	EGBN	Thu, Nov 17, 2016	54.05	54.50	52.45	54.25
3698	NASDAQ	EGBN	Wed, Nov 16, 2016	53.75	54.05	53.16	53.65
3697	NASDAQ	EGBN	Tue, Nov 15, 2016	54.15	54.75	53.05	53.75
3696	NASDAQ	EGBN	Mon, Nov 14, 2016	56.40	57.30	53.95	54.40
3695	NASDAQ	EGBN	Fri, Nov 11, 2016	54.00	55.55	53.10	55.55
3694	NASDAQ	EGBN	Thu, Nov 10, 2016	51.80	54.40	51.70	54.00
3693	NASDAQ	EGBN	Wed, Nov 9, 2016	48.80	51.80	48.80	51.20
3692	NASDAQ	EGBN	Tue, Nov 8, 2016	48.85	49.05	48.35	48.50
3691	NASDAQ	EGBN	Mon, Nov 7, 2016	48.60	49.45	48.35	48.90
3690	NASDAQ	EGBN	Fri, Nov 4, 2016	48.25	48.50	47.20	47.85
3689	NASDAQ	EGBN	Thu, Nov 3, 2016	48.05	48.35	47.40	48.25
3688	NASDAQ	EGBN	Wed, Nov 2, 2016	48.30	48.30	47.25	47.85
3687	NASDAQ	EGBN	Tue, Nov 1, 2016	49.40	49.45	48.30	48.55
3686	NASDAQ	EGBN	Mon, Oct 31, 2016	49.10	49.65	48.85	49.15
3685	NASDAQ	EGBN	Fri, Oct 28, 2016	49.07	49.25	48.62	49.09
3684	NASDAQ	EGBN	Thu, Oct 27, 2016	49.20	49.39	48.77	48.95
3683	NASDAQ	EGBN	Wed, Oct 26, 2016	49.35	49.76	48.68	48.79
3682	NASDAQ	EGBN	Tue, Oct 25, 2016	49.65	49.94	49.23	49.44
3681	NASDAQ	EGBN	Mon, Oct 24, 2016	49.04	49.80	48.74	49.70
3680	NASDAQ	EGBN	Fri, Oct 21, 2016	48.41	48.87	48.13	48.59
3679	NASDAQ	EGBN	Thu, Oct 20, 2016	49.50	49.50	48.05	48.73
3678	NASDAQ	EGBN	Wed, Oct 19, 2016	48.77	49.20	48.28	48.73
3677	NASDAQ	EGBN	Tue, Oct 18, 2016	48.74	48.75	48.46	48.53
3676	NASDAQ	EGBN	Mon, Oct 17, 2016	48.88	49.47	48.37	48.49
3675	NASDAQ	EGBN	Fri, Oct 14, 2016	48.85	49.41	48.50	48.96
3674	NASDAQ	EGBN	Thu, Oct 13, 2016	49.24	49.24	48.03	48.42
3673	NASDAQ	EGBN	Wed, Oct 12, 2016	49.81	50.08	49.38	49.64
3672	NASDAQ	EGBN	Tue, Oct 11, 2016	50.07	50.19	49.13	49.73
3671	NASDAQ	EGBN	Mon, Oct 10, 2016	49.58	50.21	49.38	49.98
3670	NASDAQ	EGBN	Fri, Oct 7, 2016	49.19	49.49	48.63	49.36
3669	NASDAQ	EGBN	Thu, Oct 6, 2016	49.32	49.32	48.68	49.24
3668	NASDAQ	EGBN	Wed, Oct 5, 2016	48.75	49.74	48.55	49.32
3667	NASDAQ	EGBN	Tue, Oct 4, 2016	48.55	49.13	48.50	48.54
3666	NASDAQ	EGBN	Mon, Oct 3, 2016	49.03	49.07	48.20	48.50
3665	NASDAQ	EGBN	Fri, Sep 30, 2016	48.87	49.61	48.43	49.33
3664	NASDAQ	EGBN	Thu, Sep 29, 2016	49.70	49.92	48.65	48.68
3663	NASDAQ	EGBN	Wed, Sep 28, 2016	49.38	49.58	49.04	49.58
3662	NASDAQ	EGBN	Tue, Sep 27, 2016	48.90	49.31	48.58	49.10
3661	NASDAQ	EGBN	Mon, Sep 26, 2016	49.55	49.55	48.60	48.84
3660	NASDAQ	EGBN	Fri, Sep 23, 2016	50.12	50.31	49.54	49.82
3659	NASDAQ	EGBN	Thu, Sep 22, 2016	50.11	50.32	49.76	50.31
3658	NASDAQ	EGBN	Wed, Sep 21, 2016	49.93	50.14	49.58	49.89
3657	NASDAQ	EGBN	Tue, Sep 20, 2016	49.78	49.95	49.54	49.78
3656	NASDAQ	EGBN	Mon, Sep 19, 2016	49.36	49.83	48.99	49.60
3655	NASDAQ	EGBN	Fri, Sep 16, 2016	49.55	49.71	48.75	49.24
3654	NASDAQ	EGBN	Thu, Sep 15, 2016	48.66	49.44	48.37	49.44
3653	NASDAQ	EGBN	Wed, Sep 14, 2016	49.13	49.34	48.50	48.63
3652	NASDAQ	EGBN	Tue, Sep 13, 2016	49.81	49.81	48.77	48.99
3651	NASDAQ	EGBN	Mon, Sep 12, 2016	50.07	50.52	49.57	50.00
3650	NASDAQ	EGBN	Fri, Sep 9, 2016	50.56	50.98	50.21	50.27
3649	NASDAQ	EGBN	Thu, Sep 8, 2016	51.59	51.59	50.62	50.85
3648	NASDAQ	EGBN	Wed, Sep 7, 2016	51.20	51.68	50.72	51.55
3647	NASDAQ	EGBN	Tue, Sep 6, 2016	51.65	51.65	50.20	50.85
3646	NASDAQ	EGBN	Fri, Sep 2, 2016	51.47	51.47	50.93	51.23
3645	NASDAQ	EGBN	Thu, Sep 1, 2016	51.76	51.95	50.81	51.43
3644	NASDAQ	EGBN	Wed, Aug 31, 2016	51.88	52.34	51.35	51.76
3643	NASDAQ	EGBN	Tue, Aug 30, 2016	51.26	51.84	51.26	51.84
3642	NASDAQ	EGBN	Mon, Aug 29, 2016	51.19	51.99	51.15	51.26
3641	NASDAQ	EGBN	Fri, Aug 26, 2016	51.19	51.46	50.77	51.30
3640	NASDAQ	EGBN	Thu, Aug 25, 2016	50.93	51.41	50.77	51.17
3639	NASDAQ	EGBN	Wed, Aug 24, 2016	51.01	51.42	50.90	51.15
3638	NASDAQ	EGBN	Tue, Aug 23, 2016	50.70	51.16	50.22	50.99
3637	NASDAQ	EGBN	Mon, Aug 22, 2016	50.62	50.79	50.28	50.55
3636	NASDAQ	EGBN	Fri, Aug 19, 2016	50.93	51.29	50.79	50.85
3635	NASDAQ	EGBN	Thu, Aug 18, 2016	51.21	51.41	50.89	51.15
3634	NASDAQ	EGBN	Wed, Aug 17, 2016	51.28	51.72	51.15	51.28
3633	NASDAQ	EGBN	Tue, Aug 16, 2016	51.25	51.63	50.01	51.33
3632	NASDAQ	EGBN	Mon, Aug 15, 2016	51.00	51.68	50.91	51.47
3631	NASDAQ	EGBN	Fri, Aug 12, 2016	51.03	51.03	50.41	50.90
3630	NASDAQ	EGBN	Thu, Aug 11, 2016	51.69	51.78	51.23	51.34
3629	NASDAQ	EGBN	Wed, Aug 10, 2016	52.42	52.47	51.42	51.61
3628	NASDAQ	EGBN	Tue, Aug 9, 2016	52.39	52.66	52.19	52.51
3627	NASDAQ	EGBN	Mon, Aug 8, 2016	53.00	53.00	51.89	52.26
3626	NASDAQ	EGBN	Fri, Aug 5, 2016	51.36	52.70	51.29	52.69
3625	NASDAQ	EGBN	Thu, Aug 4, 2016	50.95	51.22	50.74	51.04
3624	NASDAQ	EGBN	Wed, Aug 3, 2016	50.54	51.54	50.54	50.98
3623	NASDAQ	EGBN	Tue, Aug 2, 2016	51.11	51.32	50.48	50.77
3622	NASDAQ	EGBN	Mon, Aug 1, 2016	51.86	51.86	50.48	51.22
3621	NASDAQ	EGBN	Fri, Jul 29, 2016	51.00	51.65	50.64	51.55
3620	NASDAQ	EGBN	Thu, Jul 28, 2016	50.76	51.18	50.12	51.12
3619	NASDAQ	EGBN	Wed, Jul 27, 2016	49.84	50.58	49.07	50.39
3618	NASDAQ	EGBN	Tue, Jul 26, 2016	49.73	50.02	48.53	49.87
3617	NASDAQ	EGBN	Mon, Jul 25, 2016	50.16	50.31	49.56	49.71
3616	NASDAQ	EGBN	Fri, Jul 22, 2016	49.32	50.65	49.32	50.30
3615	NASDAQ	EGBN	Thu, Jul 21, 2016	49.44	50.65	49.04	49.37
3614	NASDAQ	EGBN	Wed, Jul 20, 2016	49.58	49.64	49.04	49.34
3613	NASDAQ	EGBN	Tue, Jul 19, 2016	49.34	49.86	48.54	49.25
3612	NASDAQ	EGBN	Mon, Jul 18, 2016	50.08	50.19	49.38	49.43
3611	NASDAQ	EGBN	Fri, Jul 15, 2016	50.23	50.47	49.58	50.06
3610	NASDAQ	EGBN	Thu, Jul 14, 2016	50.20	50.88	49.79	49.87
3609	NASDAQ	EGBN	Wed, Jul 13, 2016	49.75	50.00	46.11	49.57
3608	NASDAQ	EGBN	Tue, Jul 12, 2016	48.88	49.99	48.88	49.63
3607	NASDAQ	EGBN	Mon, Jul 11, 2016	48.33	49.17	48.33	49.02
3606	NASDAQ	EGBN	Fri, Jul 8, 2016	47.47	48.53	47.47	48.02
3605	NASDAQ	EGBN	Thu, Jul 7, 2016	46.69	47.30	46.36	47.00
3604	NASDAQ	EGBN	Wed, Jul 6, 2016	46.11	46.93	46.00	46.58
3603	NASDAQ	EGBN	Tue, Jul 5, 2016	47.04	47.06	46.00	46.24
3602	NASDAQ	EGBN	Fri, Jul 1, 2016	47.84	48.28	47.12	47.41
3601	NASDAQ	EGBN	Thu, Jun 30, 2016	46.77	48.19	46.21	48.11
3600	NASDAQ	EGBN	Wed, Jun 29, 2016	46.44	46.82	46.08	46.66
3599	NASDAQ	EGBN	Tue, Jun 28, 2016	46.06	46.24	45.43	45.99
3598	NASDAQ	EGBN	Mon, Jun 27, 2016	46.57	46.57	45.07	45.21
3597	NASDAQ	EGBN	Fri, Jun 24, 2016	47.93	48.75	46.84	46.97
3596	NASDAQ	EGBN	Thu, Jun 23, 2016	48.37	50.49	47.82	50.45
3595	NASDAQ	EGBN	Wed, Jun 22, 2016	48.07	48.65	47.65	47.68
3594	NASDAQ	EGBN	Tue, Jun 21, 2016	47.84	48.19	47.21	47.95
3593	NASDAQ	EGBN	Mon, Jun 20, 2016	47.82	48.76	47.44	47.82
3592	NASDAQ	EGBN	Fri, Jun 17, 2016	47.80	48.18	47.10	47.19
3591	NASDAQ	EGBN	Thu, Jun 16, 2016	48.02	48.46	47.44	47.93
3590	NASDAQ	EGBN	Wed, Jun 15, 2016	49.07	49.71	48.41	48.44
3589	NASDAQ	EGBN	Tue, Jun 14, 2016	49.86	50.14	48.81	48.97
3588	NASDAQ	EGBN	Mon, Jun 13, 2016	51.45	51.45	49.60	49.78
3587	NASDAQ	EGBN	Fri, Jun 10, 2016	50.43	51.39	50.35	50.89
3586	NASDAQ	EGBN	Thu, Jun 9, 2016	51.19	51.43	50.11	51.06
3585	NASDAQ	EGBN	Wed, Jun 8, 2016	50.83	51.45	50.65	51.20
3584	NASDAQ	EGBN	Tue, Jun 7, 2016	51.41	51.84	50.89	50.91
3583	NASDAQ	EGBN	Mon, Jun 6, 2016	50.07	51.72	50.00	51.51
3582	NASDAQ	EGBN	Fri, Jun 3, 2016	51.16	51.19	49.69	50.21
3581	NASDAQ	EGBN	Thu, Jun 2, 2016	51.57	51.80	50.01	51.72
3580	NASDAQ	EGBN	Wed, Jun 1, 2016	51.06	51.96	50.83	51.78
3579	NASDAQ	EGBN	Tue, May 31, 2016	50.84	51.49	50.06	51.49
3578	NASDAQ	EGBN	Fri, May 27, 2016	50.69	50.93	50.40	50.77
3577	NASDAQ	EGBN	Thu, May 26, 2016	51.07	51.07	50.41	50.47
3576	NASDAQ	EGBN	Wed, May 25, 2016	51.47	52.25	50.86	51.04
3575	NASDAQ	EGBN	Tue, May 24, 2016	49.57	51.49	49.57	51.39
3574	NASDAQ	EGBN	Mon, May 23, 2016	49.74	50.00	49.11	49.39
3573	NASDAQ	EGBN	Fri, May 20, 2016	49.61	50.36	49.41	49.74
3572	NASDAQ	EGBN	Thu, May 19, 2016	49.92	50.96	48.91	49.28
3571	NASDAQ	EGBN	Wed, May 18, 2016	48.51	50.26	48.19	50.05
3570	NASDAQ	EGBN	Tue, May 17, 2016	50.09	50.27	48.22	48.38
3569	NASDAQ	EGBN	Mon, May 16, 2016	49.31	51.40	47.75	50.16
3568	NASDAQ	EGBN	Fri, May 13, 2016	49.96	50.47	49.01	49.30
3567	NASDAQ	EGBN	Thu, May 12, 2016	50.39	50.75	49.54	50.01
3566	NASDAQ	EGBN	Wed, May 11, 2016	51.00	51.20	50.27	50.28
3565	NASDAQ	EGBN	Tue, May 10, 2016	50.24	51.20	50.24	51.03
3564	NASDAQ	EGBN	Mon, May 9, 2016	49.85	50.74	49.08	50.18
3563	NASDAQ	EGBN	Fri, May 6, 2016	49.01	50.01	47.93	49.97
3562	NASDAQ	EGBN	Thu, May 5, 2016	48.84	49.58	48.50	49.44
3561	NASDAQ	EGBN	Wed, May 4, 2016	48.93	49.17	47.89	48.50
3560	NASDAQ	EGBN	Tue, May 3, 2016	50.16	50.66	49.15	49.19
3559	NASDAQ	EGBN	Mon, May 2, 2016	50.74	51.20	50.55	50.86
3558	NASDAQ	EGBN	Fri, Apr 29, 2016	50.47	51.11	49.60	50.70
3557	NASDAQ	EGBN	Thu, Apr 28, 2016	50.54	51.20	50.41	50.56
3556	NASDAQ	EGBN	Wed, Apr 27, 2016	50.68	51.03	50.26	51.01
3555	NASDAQ	EGBN	Tue, Apr 26, 2016	50.47	51.27	50.19	50.69
3554	NASDAQ	EGBN	Mon, Apr 25, 2016	50.31	50.37	49.83	50.35
3553	NASDAQ	EGBN	Fri, Apr 22, 2016	49.54	50.56	49.50	50.31
3552	NASDAQ	EGBN	Thu, Apr 21, 2016	48.63	49.81	48.59	49.68
3551	NASDAQ	EGBN	Wed, Apr 20, 2016	49.50	49.99	48.21	49.75
3550	NASDAQ	EGBN	Tue, Apr 19, 2016	49.20	49.55	48.36	49.52
3549	NASDAQ	EGBN	Mon, Apr 18, 2016	48.09	49.26	48.09	49.21
3548	NASDAQ	EGBN	Fri, Apr 15, 2016	48.09	48.70	47.82	48.48
3547	NASDAQ	EGBN	Thu, Apr 14, 2016	47.27	48.48	47.27	48.20
3546	NASDAQ	EGBN	Wed, Apr 13, 2016	46.81	47.60	46.62	47.57
3545	NASDAQ	EGBN	Tue, Apr 12, 2016	45.68	46.57	44.55	46.41
3544	NASDAQ	EGBN	Mon, Apr 11, 2016	45.87	46.43	45.48	45.68
3543	NASDAQ	EGBN	Fri, Apr 8, 2016	45.73	46.12	45.26	45.55
3542	NASDAQ	EGBN	Thu, Apr 7, 2016	46.47	46.64	45.12	45.40
3541	NASDAQ	EGBN	Wed, Apr 6, 2016	46.40	46.83	45.62	46.78
3540	NASDAQ	EGBN	Tue, Apr 5, 2016	47.46	47.46	47.46	46.44
3539	NASDAQ	EGBN	Mon, Apr 4, 2016	47.31	47.55	46.34	47.46
3538	NASDAQ	EGBN	Fri, Apr 1, 2016	47.57	47.71	47.07	47.42
3537	NASDAQ	EGBN	Thu, Mar 31, 2016	48.44	48.44	47.83	48.69
3536	NASDAQ	EGBN	Wed, Mar 30, 2016	48.20	48.88	48.20	48.69
3535	NASDAQ	EGBN	Tue, Mar 29, 2016	46.94	47.66	46.79	47.14
3534	NASDAQ	EGBN	Mon, Mar 28, 2016	47.48	47.69	46.57	46.89
3533	NASDAQ	EGBN	Thu, Mar 24, 2016	47.62	47.62	47.62	47.21
3532	NASDAQ	EGBN	Wed, Mar 23, 2016	48.03	48.45	47.40	47.62
3531	NASDAQ	EGBN	Tue, Mar 22, 2016	47.93	48.36	47.44	48.09
3530	NASDAQ	EGBN	Mon, Mar 21, 2016	47.41	48.71	47.35	48.29
3529	NASDAQ	EGBN	Fri, Mar 18, 2016	48.37	48.55	46.90	47.38
3528	NASDAQ	EGBN	Thu, Mar 17, 2016	47.60	48.29	46.82	48.05
3527	NASDAQ	EGBN	Wed, Mar 16, 2016	48.50	49.22	47.40	47.48
3526	NASDAQ	EGBN	Tue, Mar 15, 2016	49.24	49.24	49.24	48.69
3525	NASDAQ	EGBN	Mon, Mar 14, 2016	49.62	49.97	48.81	49.24
3524	NASDAQ	EGBN	Fri, Mar 11, 2016	49.02	49.86	48.81	49.70
3523	NASDAQ	EGBN	Thu, Mar 10, 2016	48.67	48.99	47.52	48.50
3522	NASDAQ	EGBN	Wed, Mar 9, 2016	48.84	48.84	48.84	48.50
3521	NASDAQ	EGBN	Tue, Mar 8, 2016	50.13	50.38	48.77	50.41
3520	NASDAQ	EGBN	Mon, Mar 7, 2016	49.51	51.10	49.18	50.41
3519	NASDAQ	EGBN	Fri, Mar 4, 2016	49.84	49.84	49.84	49.77
3518	NASDAQ	EGBN	Thu, Mar 3, 2016	48.70	48.70	48.70	49.84
3517	NASDAQ	EGBN	Wed, Mar 2, 2016	47.71	48.76	47.49	47.78
3516	NASDAQ	EGBN	Tue, Mar 1, 2016	45.84	45.84	45.84	47.78
3515	NASDAQ	EGBN	Mon, Feb 29, 2016	47.16	47.39	45.79	45.84
3514	NASDAQ	EGBN	Fri, Feb 26, 2016	46.22	47.50	45.91	47.25
3513	NASDAQ	EGBN	Thu, Feb 25, 2016	45.70	46.06	44.08	45.95
3512	NASDAQ	EGBN	Wed, Feb 24, 2016	44.40	45.76	43.95	45.65
3511	NASDAQ	EGBN	Tue, Feb 23, 2016	46.31	46.58	44.88	44.88
3510	NASDAQ	EGBN	Mon, Feb 22, 2016	46.05	46.91	45.73	46.33
3509	NASDAQ	EGBN	Fri, Feb 19, 2016	45.53	46.52	45.24	45.58
3508	NASDAQ	EGBN	Thu, Feb 18, 2016	45.83	45.95	45.05	45.60
3507	NASDAQ	EGBN	Wed, Feb 17, 2016	46.65	47.21	45.62	45.77
3506	NASDAQ	EGBN	Tue, Feb 16, 2016	46.57	46.78	45.88	46.39
3505	NASDAQ	EGBN	Fri, Feb 12, 2016	45.37	46.22	45.02	45.99
3504	NASDAQ	EGBN	Thu, Feb 11, 2016	44.29	44.90	43.92	44.56
3503	NASDAQ	EGBN	Wed, Feb 10, 2016	44.79	46.17	44.75	45.24
3502	NASDAQ	EGBN	Tue, Feb 9, 2016	43.75	45.25	43.75	44.54
3501	NASDAQ	EGBN	Mon, Feb 8, 2016	44.24	44.99	43.75	44.16
3500	NASDAQ	EGBN	Fri, Feb 5, 2016	45.56	46.27	44.64	44.66
3499	NASDAQ	EGBN	Thu, Feb 4, 2016	45.90	46.63	45.26	45.63
3498	NASDAQ	EGBN	Wed, Feb 3, 2016	46.20	46.99	44.82	45.96
3497	NASDAQ	EGBN	Tue, Feb 2, 2016	47.13	47.21	45.87	45.93
3496	NASDAQ	EGBN	Mon, Feb 1, 2016	47.01	47.91	46.35	47.53
3495	NASDAQ	EGBN	Fri, Jan 29, 2016	46.19	47.25	45.89	47.24
3494	NASDAQ	EGBN	Thu, Jan 28, 2016	45.56	46.60	45.32	46.01
3493	NASDAQ	EGBN	Wed, Jan 27, 2016	44.90	46.19	44.70	45.16
3492	NASDAQ	EGBN	Tue, Jan 26, 2016	44.36	45.31	44.24	45.12
3491	NASDAQ	EGBN	Mon, Jan 25, 2016	45.08	45.33	43.92	44.05
3490	NASDAQ	EGBN	Fri, Jan 22, 2016	45.81	45.81	45.02	45.47
3489	NASDAQ	EGBN	Thu, Jan 21, 2016	50.37	50.37	44.96	45.22
3488	NASDAQ	EGBN	Wed, Jan 20, 2016	45.24	46.29	44.40	45.82
3487	NASDAQ	EGBN	Tue, Jan 19, 2016	46.46	46.69	45.09	45.90
3486	NASDAQ	EGBN	Fri, Jan 15, 2016	44.59	46.16	43.95	45.85
3485	NASDAQ	EGBN	Thu, Jan 14, 2016	45.66	46.49	44.82	45.74
3484	NASDAQ	EGBN	Wed, Jan 13, 2016	48.49	48.78	45.35	45.55
3483	NASDAQ	EGBN	Tue, Jan 12, 2016	48.00	48.40	47.46	48.30
3482	NASDAQ	EGBN	Mon, Jan 11, 2016	48.44	48.58	47.19	47.79
3481	NASDAQ	EGBN	Fri, Jan 8, 2016	49.19	49.33	48.00	48.04
3480	NASDAQ	EGBN	Thu, Jan 7, 2016	49.10	49.67	48.10	48.83
3479	NASDAQ	EGBN	Wed, Jan 6, 2016	48.62	50.21	48.51	49.95
3478	NASDAQ	EGBN	Tue, Jan 5, 2016	48.54	50.20	48.54	49.48
3477	NASDAQ	EGBN	Mon, Jan 4, 2016	49.46	49.81	48.31	48.45
3476	NASDAQ	EGBN	Thu, Dec 31, 2015	50.92	51.60	50.10	50.47
3475	NASDAQ	EGBN	Wed, Dec 30, 2015	51.71	52.32	51.03	51.08
3474	NASDAQ	EGBN	Tue, Dec 29, 2015	51.30	51.94	51.19	51.71
3473	NASDAQ	EGBN	Mon, Dec 28, 2015	50.80	51.14	49.95	51.14
3472	NASDAQ	EGBN	Thu, Dec 24, 2015	49.46	51.19	49.46	50.70
3471	NASDAQ	EGBN	Wed, Dec 23, 2015	49.84	50.05	49.28	49.41
3470	NASDAQ	EGBN	Tue, Dec 22, 2015	49.84	49.94	48.73	49.58
3469	NASDAQ	EGBN	Mon, Dec 21, 2015	49.54	51.15	48.98	49.64
3468	NASDAQ	EGBN	Fri, Dec 18, 2015	51.77	51.77	49.09	49.20
3467	NASDAQ	EGBN	Thu, Dec 17, 2015	53.08	53.25	51.88	52.00
3466	NASDAQ	EGBN	Wed, Dec 16, 2015	52.53	53.43	52.00	52.99
3465	NASDAQ	EGBN	Tue, Dec 15, 2015	50.84	52.27	50.84	52.13
3464	NASDAQ	EGBN	Mon, Dec 14, 2015	49.51	50.62	49.24	50.42
3463	NASDAQ	EGBN	Fri, Dec 11, 2015	50.65	51.53	49.25	49.52
3462	NASDAQ	EGBN	Thu, Dec 10, 2015	52.29	52.62	51.50	51.64
3461	NASDAQ	EGBN	Wed, Dec 9, 2015	52.76	53.16	51.81	52.40
3460	NASDAQ	EGBN	Tue, Dec 8, 2015	54.46	55.27	52.57	52.80
3459	NASDAQ	EGBN	Mon, Dec 7, 2015	53.93	55.17	53.41	54.79
3458	NASDAQ	EGBN	Fri, Dec 4, 2015	53.34	54.15	53.09	54.07
3457	NASDAQ	EGBN	Thu, Dec 3, 2015	54.80	55.21	53.21	53.21
3456	NASDAQ	EGBN	Wed, Dec 2, 2015	54.08	54.61	53.60	54.53
3455	NASDAQ	EGBN	Tue, Dec 1, 2015	54.82	55.56	54.60	55.18
3454	NASDAQ	EGBN	Mon, Nov 30, 2015	54.41	54.99	52.89	54.63
3453	NASDAQ	EGBN	Fri, Nov 27, 2015	54.45	54.98	54.22	54.80
3452	NASDAQ	EGBN	Wed, Nov 25, 2015	53.87	54.47	53.74	54.43
3451	NASDAQ	EGBN	Tue, Nov 24, 2015	53.08	53.91	52.59	53.79
3450	NASDAQ	EGBN	Mon, Nov 23, 2015	52.56	53.68	52.56	53.22
3449	NASDAQ	EGBN	Fri, Nov 20, 2015	51.81	52.96	51.73	52.70
3448	NASDAQ	EGBN	Thu, Nov 19, 2015	51.59	51.87	50.99	51.76
3447	NASDAQ	EGBN	Wed, Nov 18, 2015	52.23	52.40	50.75	51.66
3446	NASDAQ	EGBN	Tue, Nov 17, 2015	51.57	52.42	50.79	52.00
3445	NASDAQ	EGBN	Mon, Nov 16, 2015	50.78	51.58	50.15	51.52
3444	NASDAQ	EGBN	Fri, Nov 13, 2015	51.56	51.98	50.64	50.90
3443	NASDAQ	EGBN	Thu, Nov 12, 2015	52.15	52.63	51.50	51.95
3442	NASDAQ	EGBN	Wed, Nov 11, 2015	52.37	53.00	52.17	52.28
3441	NASDAQ	EGBN	Tue, Nov 10, 2015	51.16	52.37	50.85	52.19
3440	NASDAQ	EGBN	Mon, Nov 9, 2015	51.50	52.68	51.15	51.29
3439	NASDAQ	EGBN	Fri, Nov 6, 2015	50.63	52.01	49.35	51.42
3438	NASDAQ	EGBN	Thu, Nov 5, 2015	49.21	50.52	49.21	50.23
3437	NASDAQ	EGBN	Wed, Nov 4, 2015	49.24	49.66	48.93	49.35
3436	NASDAQ	EGBN	Tue, Nov 3, 2015	48.85	49.30	48.72	49.12
3435	NASDAQ	EGBN	Mon, Nov 2, 2015	47.40	49.11	47.40	48.84
3434	NASDAQ	EGBN	Fri, Oct 30, 2015	49.46	49.58	47.49	47.60
3433	NASDAQ	EGBN	Thu, Oct 29, 2015	50.31	50.51	49.31	49.57
3432	NASDAQ	EGBN	Wed, Oct 28, 2015	48.04	50.60	47.98	50.52
3431	NASDAQ	EGBN	Tue, Oct 27, 2015	47.25	48.52	47.02	48.01
3430	NASDAQ	EGBN	Mon, Oct 26, 2015	47.35	48.70	47.21	47.55
3429	NASDAQ	EGBN	Fri, Oct 23, 2015	45.81	47.23	45.45	47.13
3428	NASDAQ	EGBN	Thu, Oct 22, 2015	46.40	46.44	44.11	45.39
3427	NASDAQ	EGBN	Wed, Oct 21, 2015	47.54	47.59	45.96	46.09
3426	NASDAQ	EGBN	Tue, Oct 20, 2015	47.41	47.93	47.34	47.39
3425	NASDAQ	EGBN	Mon, Oct 19, 2015	47.41	47.99	47.26	47.52
3424	NASDAQ	EGBN	Fri, Oct 16, 2015	47.06	47.48	46.51	47.36
3423	NASDAQ	EGBN	Thu, Oct 15, 2015	45.77	46.88	45.70	46.87
3422	NASDAQ	EGBN	Wed, Oct 14, 2015	46.84	46.87	45.50	45.70
3421	NASDAQ	EGBN	Tue, Oct 13, 2015	46.89	47.40	46.59	46.80
3420	NASDAQ	EGBN	Mon, Oct 12, 2015	46.63	47.36	46.45	46.95
3419	NASDAQ	EGBN	Fri, Oct 9, 2015	46.81	47.68	46.46	46.59
3418	NASDAQ	EGBN	Thu, Oct 8, 2015	45.99	46.71	45.99	46.67
3417	NASDAQ	EGBN	Wed, Oct 7, 2015	45.79	46.25	45.71	46.13
3416	NASDAQ	EGBN	Tue, Oct 6, 2015	46.29	46.29	45.32	45.56
3415	NASDAQ	EGBN	Mon, Oct 5, 2015	46.16	47.00	45.99	46.28
3414	NASDAQ	EGBN	Fri, Oct 2, 2015	45.20	46.15	43.97	46.05
3413	NASDAQ	EGBN	Thu, Oct 1, 2015	45.51	46.58	44.61	45.64
3412	NASDAQ	EGBN	Wed, Sep 30, 2015	45.73	45.91	45.40	45.50
3411	NASDAQ	EGBN	Tue, Sep 29, 2015	45.19	45.40	44.82	45.36
3410	NASDAQ	EGBN	Mon, Sep 28, 2015	44.75	45.71	44.75	45.23
3409	NASDAQ	EGBN	Fri, Sep 25, 2015	45.05	45.65	44.65	45.28
3408	NASDAQ	EGBN	Thu, Sep 24, 2015	43.50	44.70	43.44	44.58
3407	NASDAQ	EGBN	Wed, Sep 23, 2015	43.07	43.77	42.72	43.60
3406	NASDAQ	EGBN	Tue, Sep 22, 2015	42.61	43.06	42.37	42.91
3405	NASDAQ	EGBN	Mon, Sep 21, 2015	42.65	43.18	42.40	42.96
3404	NASDAQ	EGBN	Fri, Sep 18, 2015	42.87	43.17	41.76	42.29
3403	NASDAQ	EGBN	Thu, Sep 17, 2015	43.88	44.65	43.55	43.67
3402	NASDAQ	EGBN	Wed, Sep 16, 2015	43.69	43.85	43.38	43.85
3401	NASDAQ	EGBN	Tue, Sep 15, 2015	42.61	43.62	42.61	43.59
3400	NASDAQ	EGBN	Mon, Sep 14, 2015	42.63	42.98	42.08	42.61
3399	NASDAQ	EGBN	Fri, Sep 11, 2015	42.27	42.70	42.12	42.55
3398	NASDAQ	EGBN	Thu, Sep 10, 2015	41.86	42.96	41.71	42.62
3397	NASDAQ	EGBN	Wed, Sep 9, 2015	42.25	42.65	41.69	41.79
3396	NASDAQ	EGBN	Tue, Sep 8, 2015	41.81	42.27	41.46	42.10
3395	NASDAQ	EGBN	Fri, Sep 4, 2015	40.77	41.38	40.77	41.15
3394	NASDAQ	EGBN	Thu, Sep 3, 2015	41.05	41.78	41.02	41.29
3393	NASDAQ	EGBN	Wed, Sep 2, 2015	41.55	41.55	39.83	41.00
3392	NASDAQ	EGBN	Tue, Sep 1, 2015	41.00	41.33	40.48	41.09
3391	NASDAQ	EGBN	Mon, Aug 31, 2015	41.46	42.02	41.46	41.91
3390	NASDAQ	EGBN	Fri, Aug 28, 2015	41.71	42.30	41.55	41.91
3389	NASDAQ	EGBN	Thu, Aug 27, 2015	41.78	42.21	40.91	41.94
3388	NASDAQ	EGBN	Wed, Aug 26, 2015	41.40	41.75	40.71	41.48
3387	NASDAQ	EGBN	Tue, Aug 25, 2015	42.13	42.30	40.42	40.51
3386	NASDAQ	EGBN	Mon, Aug 24, 2015	40.24	42.73	39.28	40.93
3385	NASDAQ	EGBN	Fri, Aug 21, 2015	42.27	43.42	41.68	42.84
3384	NASDAQ	EGBN	Thu, Aug 20, 2015	43.97	44.38	43.12	43.13
3383	NASDAQ	EGBN	Wed, Aug 19, 2015	44.61	44.87	44.13	44.38
3382	NASDAQ	EGBN	Tue, Aug 18, 2015	45.10	45.36	44.79	44.84
3381	NASDAQ	EGBN	Mon, Aug 17, 2015	44.46	45.12	44.36	45.06
3380	NASDAQ	EGBN	Fri, Aug 14, 2015	43.73	44.59	43.67	44.50
3379	NASDAQ	EGBN	Thu, Aug 13, 2015	43.39	44.07	43.19	43.90
3378	NASDAQ	EGBN	Wed, Aug 12, 2015	44.25	44.25	42.90	43.43
3377	NASDAQ	EGBN	Tue, Aug 11, 2015	44.56	44.70	44.28	44.53
3376	NASDAQ	EGBN	Mon, Aug 10, 2015	44.77	44.95	44.29	44.90
3375	NASDAQ	EGBN	Fri, Aug 7, 2015	44.27	44.44	43.71	44.15
3374	NASDAQ	EGBN	Thu, Aug 6, 2015	45.00	45.64	44.23	44.46
3373	NASDAQ	EGBN	Wed, Aug 5, 2015	45.06	45.28	44.54	44.87
3372	NASDAQ	EGBN	Tue, Aug 4, 2015	45.00	45.61	44.80	44.90
3371	NASDAQ	EGBN	Mon, Aug 3, 2015	44.56	44.96	44.26	44.92
3370	NASDAQ	EGBN	Fri, Jul 31, 2015	45.00	45.00	44.24	44.40
3369	NASDAQ	EGBN	Thu, Jul 30, 2015	44.00	45.31	44.00	44.86
3368	NASDAQ	EGBN	Wed, Jul 29, 2015	44.54	44.72	44.21	44.23
3367	NASDAQ	EGBN	Tue, Jul 28, 2015	45.64	45.64	44.51	44.58
3366	NASDAQ	EGBN	Mon, Jul 27, 2015	44.71	45.71	44.71	45.45
3365	NASDAQ	EGBN	Fri, Jul 24, 2015	45.57	45.79	44.60	45.47
3364	NASDAQ	EGBN	Thu, Jul 23, 2015	47.00	47.00	44.82	45.41
3363	NASDAQ	EGBN	Wed, Jul 22, 2015	45.89	46.33	45.84	46.00
3362	NASDAQ	EGBN	Tue, Jul 21, 2015	46.25	46.69	45.79	45.97
3361	NASDAQ	EGBN	Mon, Jul 20, 2015	46.38	46.92	46.16	46.55
3360	NASDAQ	EGBN	Fri, Jul 17, 2015	46.53	46.61	45.61	46.25
3359	NASDAQ	EGBN	Thu, Jul 16, 2015	46.47	47.03	46.27	46.43
3358	NASDAQ	EGBN	Wed, Jul 15, 2015	46.11	46.41	45.98	46.26
3357	NASDAQ	EGBN	Tue, Jul 14, 2015	45.70	46.06	45.44	45.99
3356	NASDAQ	EGBN	Mon, Jul 13, 2015	45.30	45.92	44.95	45.70
3355	NASDAQ	EGBN	Fri, Jul 10, 2015	45.00	45.48	44.88	44.97
3354	NASDAQ	EGBN	Thu, Jul 9, 2015	44.38	44.67	43.72	44.57
3353	NASDAQ	EGBN	Wed, Jul 8, 2015	43.41	44.10	43.33	43.89
3352	NASDAQ	EGBN	Tue, Jul 7, 2015	44.68	44.84	43.76	44.24
3351	NASDAQ	EGBN	Mon, Jul 6, 2015	43.93	44.79	43.93	44.74
3350	NASDAQ	EGBN	Thu, Jul 2, 2015	44.93	44.93	44.19	44.34
3349	NASDAQ	EGBN	Wed, Jul 1, 2015	44.39	44.92	44.25	44.84
3348	NASDAQ	EGBN	Tue, Jun 30, 2015	44.07	44.31	43.65	43.96
3347	NASDAQ	EGBN	Mon, Jun 29, 2015	44.42	44.75	43.66	43.79
3346	NASDAQ	EGBN	Fri, Jun 26, 2015	44.55	45.28	44.55	44.91
3345	NASDAQ	EGBN	Thu, Jun 25, 2015	44.75	45.46	44.70	45.17
3344	NASDAQ	EGBN	Wed, Jun 24, 2015	44.83	45.24	44.62	44.87
3343	NASDAQ	EGBN	Tue, Jun 23, 2015	44.98	45.09	44.73	44.97
3342	NASDAQ	EGBN	Mon, Jun 22, 2015	44.79	45.05	44.56	44.81
3341	NASDAQ	EGBN	Fri, Jun 19, 2015	44.05	44.37	43.81	44.23
3340	NASDAQ	EGBN	Thu, Jun 18, 2015	43.46	44.10	43.24	43.81
3339	NASDAQ	EGBN	Wed, Jun 17, 2015	43.54	43.59	43.17	43.30
3338	NASDAQ	EGBN	Tue, Jun 16, 2015	42.99	43.47	42.91	43.35
3337	NASDAQ	EGBN	Mon, Jun 15, 2015	42.87	43.14	42.60	42.97
3336	NASDAQ	EGBN	Fri, Jun 12, 2015	43.16	43.21	42.71	43.04
3335	NASDAQ	EGBN	Thu, Jun 11, 2015	43.40	43.40	42.91	43.11
3334	NASDAQ	EGBN	Wed, Jun 10, 2015	42.98	43.44	42.31	43.18
3333	NASDAQ	EGBN	Tue, Jun 9, 2015	42.01	42.77	41.85	42.56
3332	NASDAQ	EGBN	Mon, Jun 8, 2015	41.78	42.26	41.65	42.24
3331	NASDAQ	EGBN	Fri, Jun 5, 2015	40.92	42.03	40.44	41.90
3330	NASDAQ	EGBN	Thu, Jun 4, 2015	41.01	41.38	40.53	40.89
3329	NASDAQ	EGBN	Wed, Jun 3, 2015	40.22	41.35	39.96	41.30
3328	NASDAQ	EGBN	Tue, Jun 2, 2015	39.51	40.41	39.16	40.21
3327	NASDAQ	EGBN	Mon, Jun 1, 2015	40.08	40.08	39.50	39.75
3326	NASDAQ	EGBN	Fri, May 29, 2015	40.26	40.26	39.51	39.79
3325	NASDAQ	EGBN	Thu, May 28, 2015	40.99	40.99	40.21	40.34
3324	NASDAQ	EGBN	Wed, May 27, 2015	40.50	40.86	40.04	40.72
3323	NASDAQ	EGBN	Tue, May 26, 2015	40.29	40.43	39.98	40.33
3322	NASDAQ	EGBN	Fri, May 22, 2015	40.38	40.65	40.27	40.57
3321	NASDAQ	EGBN	Thu, May 21, 2015	39.87	40.52	39.74	40.50
3320	NASDAQ	EGBN	Wed, May 20, 2015	39.67	40.01	39.53	40.01
3319	NASDAQ	EGBN	Tue, May 19, 2015	39.45	39.77	39.15	39.66
3318	NASDAQ	EGBN	Mon, May 18, 2015	38.86	39.74	38.68	39.29
3317	NASDAQ	EGBN	Fri, May 15, 2015	38.91	39.04	38.58	38.86
3316	NASDAQ	EGBN	Thu, May 14, 2015	38.73	39.11	38.54	39.09
3315	NASDAQ	EGBN	Wed, May 13, 2015	37.93	38.72	37.62	38.69
3314	NASDAQ	EGBN	Tue, May 12, 2015	37.79	37.95	37.33	37.93
3313	NASDAQ	EGBN	Mon, May 11, 2015	37.31	37.99	37.22	37.89
3312	NASDAQ	EGBN	Fri, May 8, 2015	37.56	37.56	37.10	37.24
3311	NASDAQ	EGBN	Thu, May 7, 2015	37.12	37.35	36.69	37.20
3310	NASDAQ	EGBN	Wed, May 6, 2015	36.94	37.22	36.61	37.09
3309	NASDAQ	EGBN	Tue, May 5, 2015	36.88	37.21	36.53	36.92
3308	NASDAQ	EGBN	Mon, May 4, 2015	36.75	37.27	36.58	37.11
3307	NASDAQ	EGBN	Fri, May 1, 2015	36.89	37.05	36.55	36.77
3306	NASDAQ	EGBN	Thu, Apr 30, 2015	37.50	37.58	36.79	36.86
3305	NASDAQ	EGBN	Wed, Apr 29, 2015	37.59	37.74	37.19	37.66
3304	NASDAQ	EGBN	Tue, Apr 28, 2015	37.33	37.75	37.13	37.74
3303	NASDAQ	EGBN	Mon, Apr 27, 2015	37.95	38.36	37.18	37.28
3302	NASDAQ	EGBN	Fri, Apr 24, 2015	37.31	37.92	37.04	37.92
3301	NASDAQ	EGBN	Thu, Apr 23, 2015	38.00	38.00	36.52	37.12
3300	NASDAQ	EGBN	Wed, Apr 22, 2015	37.16	37.29	35.51	37.15
3299	NASDAQ	EGBN	Tue, Apr 21, 2015	37.13	37.50	37.00	37.28
3298	NASDAQ	EGBN	Mon, Apr 20, 2015	36.69	37.56	36.69	37.13
3297	NASDAQ	EGBN	Fri, Apr 17, 2015	37.50	37.64	36.62	36.81
3296	NASDAQ	EGBN	Thu, Apr 16, 2015	37.41	37.94	37.36	37.80
3295	NASDAQ	EGBN	Wed, Apr 15, 2015	37.36	37.69	37.00	37.60
3294	NASDAQ	EGBN	Tue, Apr 14, 2015	37.41	37.48	36.87	37.18
3293	NASDAQ	EGBN	Mon, Apr 13, 2015	37.03	37.60	37.00	37.39
3292	NASDAQ	EGBN	Fri, Apr 10, 2015	37.20	37.35	37.01	37.12
3291	NASDAQ	EGBN	Thu, Apr 9, 2015	37.40	37.93	37.00	37.20
3290	NASDAQ	EGBN	Wed, Apr 8, 2015	37.35	37.74	37.35	37.50
3289	NASDAQ	EGBN	Tue, Apr 7, 2015	37.74	37.98	37.44	37.48
3288	NASDAQ	EGBN	Mon, Apr 6, 2015	37.50	38.05	37.50	37.69
3287	NASDAQ	EGBN	Thu, Apr 2, 2015	38.07	38.25	37.68	37.81
3286	NASDAQ	EGBN	Wed, Apr 1, 2015	38.41	38.75	37.60	37.95
3285	NASDAQ	EGBN	Tue, Mar 31, 2015	38.39	38.61	38.18	38.40
3284	NASDAQ	EGBN	Mon, Mar 30, 2015	38.41	38.98	38.21	38.60
3283	NASDAQ	EGBN	Fri, Mar 27, 2015	38.46	38.73	37.99	38.22
3282	NASDAQ	EGBN	Thu, Mar 26, 2015	37.96	38.66	37.91	38.43
3281	NASDAQ	EGBN	Wed, Mar 25, 2015	38.34	38.73	37.78	37.89
3280	NASDAQ	EGBN	Tue, Mar 24, 2015	38.54	38.77	38.32	38.39
3279	NASDAQ	EGBN	Mon, Mar 23, 2015	37.97	38.68	37.93	38.44
3278	NASDAQ	EGBN	Fri, Mar 20, 2015	37.82	38.09	37.45	37.99
3277	NASDAQ	EGBN	Thu, Mar 19, 2015	37.30	37.66	37.25	37.55
3276	NASDAQ	EGBN	Wed, Mar 18, 2015	37.77	37.98	37.38	37.52
3275	NASDAQ	EGBN	Tue, Mar 17, 2015	37.63	37.95	37.53	37.77
3274	NASDAQ	EGBN	Mon, Mar 16, 2015	37.47	38.07	37.45	37.63
3273	NASDAQ	EGBN	Fri, Mar 13, 2015	37.71	37.97	37.13	37.28
3272	NASDAQ	EGBN	Thu, Mar 12, 2015	36.94	37.78	36.60	37.70
3271	NASDAQ	EGBN	Wed, Mar 11, 2015	36.46	37.36	36.17	36.57
3270	NASDAQ	EGBN	Tue, Mar 10, 2015	36.18	36.50	36.11	36.33
3269	NASDAQ	EGBN	Mon, Mar 9, 2015	36.47	36.74	36.32	36.61
3268	NASDAQ	EGBN	Fri, Mar 6, 2015	35.98	36.95	35.98	36.30
3267	NASDAQ	EGBN	Thu, Mar 5, 2015	35.80	36.52	35.65	36.26
3266	NASDAQ	EGBN	Wed, Mar 4, 2015	35.42	35.62	35.18	35.57
3265	NASDAQ	EGBN	Tue, Mar 3, 2015	36.58	36.77	35.32	35.65
3264	NASDAQ	EGBN	Mon, Mar 2, 2015	36.48	37.50	36.48	36.79
3263	NASDAQ	EGBN	Fri, Feb 27, 2015	36.70	37.16	36.50	37.15
3262	NASDAQ	EGBN	Thu, Feb 26, 2015	36.29	36.93	36.09	36.80
3261	NASDAQ	EGBN	Wed, Feb 25, 2015	36.25	36.51	36.14	36.41
3260	NASDAQ	EGBN	Tue, Feb 24, 2015	36.23	36.59	35.80	36.32
3259	NASDAQ	EGBN	Mon, Feb 23, 2015	36.21	36.37	35.88	36.28
3258	NASDAQ	EGBN	Fri, Feb 20, 2015	35.96	36.37	35.39	36.37
3257	NASDAQ	EGBN	Thu, Feb 19, 2015	35.90	36.41	35.46	35.90
3256	NASDAQ	EGBN	Wed, Feb 18, 2015	36.20	36.54	35.81	35.95
3255	NASDAQ	EGBN	Tue, Feb 17, 2015	36.59	36.59	36.18	36.34
3254	NASDAQ	EGBN	Fri, Feb 13, 2015	36.76	36.77	36.15	36.43
3253	NASDAQ	EGBN	Thu, Feb 12, 2015	36.48	36.81	36.30	36.74
3252	NASDAQ	EGBN	Wed, Feb 11, 2015	36.05	37.55	35.88	36.25
3251	NASDAQ	EGBN	Tue, Feb 10, 2015	36.15	36.19	35.89	36.14
3250	NASDAQ	EGBN	Mon, Feb 9, 2015	35.61	36.19	34.99	36.01
3249	NASDAQ	EGBN	Fri, Feb 6, 2015	35.25	35.90	35.20	35.68
3248	NASDAQ	EGBN	Thu, Feb 5, 2015	35.00	35.20	34.80	35.13
3247	NASDAQ	EGBN	Wed, Feb 4, 2015	35.04	35.25	34.72	34.79
3246	NASDAQ	EGBN	Tue, Feb 3, 2015	34.95	35.45	34.94	35.14
3245	NASDAQ	EGBN	Mon, Feb 2, 2015	34.27	34.89	34.00	34.85
3244	NASDAQ	EGBN	Fri, Jan 30, 2015	34.32	34.82	34.08	34.20
3243	NASDAQ	EGBN	Thu, Jan 29, 2015	33.70	34.78	33.62	34.67
3242	NASDAQ	EGBN	Wed, Jan 28, 2015	33.70	33.80	33.54	33.65
3241	NASDAQ	EGBN	Tue, Jan 27, 2015	33.33	33.93	33.23	33.61
3240	NASDAQ	EGBN	Mon, Jan 26, 2015	33.62	33.84	33.12	33.68
3239	NASDAQ	EGBN	Fri, Jan 23, 2015	33.75	34.71	33.43	33.52
3238	NASDAQ	EGBN	Thu, Jan 22, 2015	33.00	33.96	32.61	33.74
3237	NASDAQ	EGBN	Wed, Jan 21, 2015	32.56	32.96	32.40	32.72
3236	NASDAQ	EGBN	Tue, Jan 20, 2015	32.75	33.11	32.21	32.66
3235	NASDAQ	EGBN	Fri, Jan 16, 2015	32.12	32.79	32.12	32.67
3234	NASDAQ	EGBN	Thu, Jan 15, 2015	32.27	32.37	31.78	32.26
3233	NASDAQ	EGBN	Wed, Jan 14, 2015	32.67	32.95	32.23	32.32
3232	NASDAQ	EGBN	Tue, Jan 13, 2015	33.13	33.44	32.52	32.99
3231	NASDAQ	EGBN	Mon, Jan 12, 2015	33.23	33.39	32.61	32.79
3230	NASDAQ	EGBN	Fri, Jan 9, 2015	34.11	34.11	33.24	33.31
3229	NASDAQ	EGBN	Thu, Jan 8, 2015	33.91	34.40	33.74	34.18
3228	NASDAQ	EGBN	Wed, Jan 7, 2015	33.49	33.73	33.09	33.61
3227	NASDAQ	EGBN	Tue, Jan 6, 2015	34.36	34.50	33.02	33.16
3226	NASDAQ	EGBN	Mon, Jan 5, 2015	34.74	34.90	34.27	34.29
3225	NASDAQ	EGBN	Fri, Jan 2, 2015	35.80	35.80	34.34	34.86
3224	NASDAQ	EGBN	Wed, Dec 31, 2014	35.95	36.02	35.49	35.52
3223	NASDAQ	EGBN	Tue, Dec 30, 2014	35.56	36.00	35.72	35.95
3222	NASDAQ	EGBN	Mon, Dec 29, 2014	36.03	36.06	35.65	35.75
3221	NASDAQ	EGBN	Fri, Dec 26, 2014	35.83	36.03	35.73	36.00
3220	NASDAQ	EGBN	Wed, Dec 24, 2014	35.92	36.04	35.44	35.96
3219	NASDAQ	EGBN	Tue, Dec 23, 2014	36.00	36.05	35.50	35.84
3218	NASDAQ	EGBN	Mon, Dec 22, 2014	35.61	36.00	35.55	35.82
3217	NASDAQ	EGBN	Fri, Dec 19, 2014	36.40	36.60	35.59	35.68
3216	NASDAQ	EGBN	Thu, Dec 18, 2014	36.29	36.70	36.06	36.50
3215	NASDAQ	EGBN	Wed, Dec 17, 2014	35.03	36.23	34.85	35.74
3214	NASDAQ	EGBN	Tue, Dec 16, 2014	34.78	35.66	34.68	34.98
3213	NASDAQ	EGBN	Mon, Dec 15, 2014	34.45	35.02	33.96	34.74
3212	NASDAQ	EGBN	Fri, Dec 12, 2014	34.59	34.98	34.14	34.19
3211	NASDAQ	EGBN	Thu, Dec 11, 2014	35.29	35.75	35.00	35.07
3210	NASDAQ	EGBN	Wed, Dec 10, 2014	35.93	36.12	35.01	35.08
3209	NASDAQ	EGBN	Tue, Dec 9, 2014	35.11	36.23	34.66	36.12
3208	NASDAQ	EGBN	Mon, Dec 8, 2014	35.70	36.40	35.10	35.54
3207	NASDAQ	EGBN	Fri, Dec 5, 2014	35.01	36.21	35.01	35.90
3206	NASDAQ	EGBN	Thu, Dec 4, 2014	34.80	35.25	34.70	35.01
3205	NASDAQ	EGBN	Wed, Dec 3, 2014	34.70	35.00	34.64	34.93
3204	NASDAQ	EGBN	Tue, Dec 2, 2014	34.10	34.97	34.10	34.58
3203	NASDAQ	EGBN	Mon, Dec 1, 2014	34.29	34.57	33.94	33.99
3202	NASDAQ	EGBN	Fri, Nov 28, 2014	34.92	35.68	34.18	34.32
3201	NASDAQ	EGBN	Wed, Nov 26, 2014	35.24	35.24	34.92	35.03
3200	NASDAQ	EGBN	Tue, Nov 25, 2014	35.00	35.10	34.65	35.07
3199	NASDAQ	EGBN	Mon, Nov 24, 2014	34.84	35.05	34.78	35.02
3198	NASDAQ	EGBN	Fri, Nov 21, 2014	35.19	35.82	34.45	34.86
3197	NASDAQ	EGBN	Thu, Nov 20, 2014	34.15	34.85	34.01	34.78
3196	NASDAQ	EGBN	Wed, Nov 19, 2014	34.62	34.63	33.79	34.37
3195	NASDAQ	EGBN	Tue, Nov 18, 2014	34.71	34.94	34.25	34.72
3194	NASDAQ	EGBN	Mon, Nov 17, 2014	34.59	34.81	34.45	34.60
3193	NASDAQ	EGBN	Fri, Nov 14, 2014	35.20	35.27	34.50	34.74
3192	NASDAQ	EGBN	Thu, Nov 13, 2014	36.00	36.00	35.53	35.65
3191	NASDAQ	EGBN	Wed, Nov 12, 2014	35.40	36.06	35.30	35.94
3190	NASDAQ	EGBN	Tue, Nov 11, 2014	35.34	35.62	34.94	35.40
3189	NASDAQ	EGBN	Mon, Nov 10, 2014	34.98	35.23	34.83	35.17
3188	NASDAQ	EGBN	Fri, Nov 7, 2014	35.10	35.22	34.71	34.81
3187	NASDAQ	EGBN	Thu, Nov 6, 2014	35.70	35.92	35.20	35.22
3186	NASDAQ	EGBN	Wed, Nov 5, 2014	35.78	35.93	35.13	35.74
3185	NASDAQ	EGBN	Tue, Nov 4, 2014	35.48	35.67	35.23	35.54
3184	NASDAQ	EGBN	Mon, Nov 3, 2014	35.92	36.24	35.47	35.71
3183	NASDAQ	EGBN	Fri, Oct 31, 2014	36.18	36.18	35.38	35.93
3182	NASDAQ	EGBN	Thu, Oct 30, 2014	35.17	35.67	34.73	35.34
3181	NASDAQ	EGBN	Wed, Oct 29, 2014	35.25	35.41	34.35	35.18
3180	NASDAQ	EGBN	Tue, Oct 28, 2014	34.08	35.13	34.08	35.11
3179	NASDAQ	EGBN	Mon, Oct 27, 2014	33.61	33.92	33.36	33.87
3178	NASDAQ	EGBN	Fri, Oct 24, 2014	33.07	34.03	32.80	33.73
3177	NASDAQ	EGBN	Thu, Oct 23, 2014	32.89	33.32	32.47	33.11
3176	NASDAQ	EGBN	Wed, Oct 22, 2014	33.42	33.51	32.58	32.68
3175	NASDAQ	EGBN	Tue, Oct 21, 2014	32.93	33.55	32.63	33.41
3174	NASDAQ	EGBN	Mon, Oct 20, 2014	32.46	32.79	32.37	32.74
3173	NASDAQ	EGBN	Fri, Oct 17, 2014	32.80	33.03	32.48	32.60
3172	NASDAQ	EGBN	Thu, Oct 16, 2014	31.39	32.65	31.26	32.36
3171	NASDAQ	EGBN	Wed, Oct 15, 2014	31.50	31.93	30.94	31.54
3170	NASDAQ	EGBN	Tue, Oct 14, 2014	31.78	32.68	31.70	31.93
3169	NASDAQ	EGBN	Mon, Oct 13, 2014	31.38	32.40	31.38	31.73
3168	NASDAQ	EGBN	Fri, Oct 10, 2014	31.55	31.93	31.33	31.43
3167	NASDAQ	EGBN	Thu, Oct 9, 2014	32.59	32.59	31.64	31.76
3166	NASDAQ	EGBN	Wed, Oct 8, 2014	32.15	32.71	31.83	32.62
3165	NASDAQ	EGBN	Tue, Oct 7, 2014	32.26	32.65	32.17	32.27
3164	NASDAQ	EGBN	Mon, Oct 6, 2014	32.91	33.04	32.50	32.57
3163	NASDAQ	EGBN	Fri, Oct 3, 2014	32.96	33.24	32.80	32.85
3162	NASDAQ	EGBN	Thu, Oct 2, 2014	32.10	33.04	32.10	32.61
3161	NASDAQ	EGBN	Wed, Oct 1, 2014	31.88	32.85	31.83	32.19
3160	NASDAQ	EGBN	Tue, Sep 30, 2014	32.42	32.59	31.79	31.82
3159	NASDAQ	EGBN	Mon, Sep 29, 2014	31.81	32.92	31.81	32.47
3158	NASDAQ	EGBN	Fri, Sep 26, 2014	32.01	32.53	31.86	32.26
3157	NASDAQ	EGBN	Thu, Sep 25, 2014	32.37	32.37	31.61	31.98
3156	NASDAQ	EGBN	Wed, Sep 24, 2014	32.58	32.75	32.24	32.52
3155	NASDAQ	EGBN	Tue, Sep 23, 2014	32.46	32.89	32.23	32.40
3154	NASDAQ	EGBN	Mon, Sep 22, 2014	32.47	32.76	32.26	32.61
3153	NASDAQ	EGBN	Fri, Sep 19, 2014	33.33	33.48	32.19	32.80
3152	NASDAQ	EGBN	Thu, Sep 18, 2014	33.07	33.50	33.01	33.27
3151	NASDAQ	EGBN	Wed, Sep 17, 2014	33.21	33.32	32.68	33.04
3150	NASDAQ	EGBN	Tue, Sep 16, 2014	33.00	33.56	32.89	33.29
3149	NASDAQ	EGBN	Mon, Sep 15, 2014	33.55	33.63	32.95	33.16
3148	NASDAQ	EGBN	Fri, Sep 12, 2014	34.09	34.64	33.31	33.56
3147	NASDAQ	EGBN	Thu, Sep 11, 2014	33.30	34.20	33.10	34.13
3146	NASDAQ	EGBN	Wed, Sep 10, 2014	33.00	33.77	32.79	33.56
3145	NASDAQ	EGBN	Tue, Sep 9, 2014	33.53	33.53	32.94	33.09
3144	NASDAQ	EGBN	Mon, Sep 8, 2014	33.97	34.19	33.49	33.66
3143	NASDAQ	EGBN	Fri, Sep 5, 2014	33.50	34.05	33.47	34.01
3142	NASDAQ	EGBN	Thu, Sep 4, 2014	33.99	34.20	33.54	33.63
3141	NASDAQ	EGBN	Wed, Sep 3, 2014	34.18	34.44	33.74	33.81
3140	NASDAQ	EGBN	Tue, Sep 2, 2014	33.77	34.24	33.38	34.11
3139	NASDAQ	EGBN	Fri, Aug 29, 2014	33.71	35.13	33.42	33.53
3138	NASDAQ	EGBN	Thu, Aug 28, 2014	34.03	34.21	33.30	33.71
3137	NASDAQ	EGBN	Wed, Aug 27, 2014	34.31	34.31	33.84	34.11
3136	NASDAQ	EGBN	Tue, Aug 26, 2014	34.40	34.67	34.01	34.35
3135	NASDAQ	EGBN	Mon, Aug 25, 2014	34.46	34.73	33.91	34.40
3134	NASDAQ	EGBN	Fri, Aug 22, 2014	34.23	34.44	33.98	34.20
3133	NASDAQ	EGBN	Thu, Aug 21, 2014	34.15	34.41	33.41	34.23
3132	NASDAQ	EGBN	Wed, Aug 20, 2014	34.02	34.36	33.63	34.13
3131	NASDAQ	EGBN	Tue, Aug 19, 2014	34.18	34.39	34.11	34.14
3130	NASDAQ	EGBN	Mon, Aug 18, 2014	34.16	35.48	33.96	34.37
3129	NASDAQ	EGBN	Fri, Aug 15, 2014	34.75	34.79	33.62	33.81
3128	NASDAQ	EGBN	Thu, Aug 14, 2014	34.18	34.58	34.18	34.40
3127	NASDAQ	EGBN	Wed, Aug 13, 2014	33.87	34.42	33.87	34.22
3126	NASDAQ	EGBN	Tue, Aug 12, 2014	33.86	34.01	33.52	33.86
3125	NASDAQ	EGBN	Mon, Aug 11, 2014	33.82	34.22	33.49	34.11
3124	NASDAQ	EGBN	Fri, Aug 8, 2014	33.40	33.87	33.36	33.70
3123	NASDAQ	EGBN	Thu, Aug 7, 2014	33.56	33.69	32.96	33.40
3122	NASDAQ	EGBN	Wed, Aug 6, 2014	32.90	33.82	32.90	33.56
3121	NASDAQ	EGBN	Tue, Aug 5, 2014	32.86	33.36	32.85	33.11
3120	NASDAQ	EGBN	Mon, Aug 4, 2014	32.87	33.07	32.59	32.99
3119	NASDAQ	EGBN	Fri, Aug 1, 2014	33.39	33.65	32.55	32.71
3118	NASDAQ	EGBN	Thu, Jul 31, 2014	33.55	33.81	33.18	33.31
3117	NASDAQ	EGBN	Wed, Jul 30, 2014	33.39	33.81	33.38	33.67
3116	NASDAQ	EGBN	Tue, Jul 29, 2014	33.21	33.45	33.20	33.26
3115	NASDAQ	EGBN	Mon, Jul 28, 2014	33.32	33.32	33.00	33.16
3114	NASDAQ	EGBN	Fri, Jul 25, 2014	33.24	33.38	33.00	33.25
3113	NASDAQ	EGBN	Thu, Jul 24, 2014	33.75	33.92	33.57	33.61
3112	NASDAQ	EGBN	Wed, Jul 23, 2014	33.25	33.76	31.81	33.60
3111	NASDAQ	EGBN	Tue, Jul 22, 2014	32.55	33.06	32.50	33.00
3110	NASDAQ	EGBN	Mon, Jul 21, 2014	32.60	32.60	32.15	32.42
3109	NASDAQ	EGBN	Fri, Jul 18, 2014	32.40	32.70	32.23	32.61
3108	NASDAQ	EGBN	Thu, Jul 17, 2014	32.38	32.55	31.80	32.30
3107	NASDAQ	EGBN	Wed, Jul 16, 2014	32.85	32.85	32.41	32.59
3106	NASDAQ	EGBN	Tue, Jul 15, 2014	32.60	32.80	32.49	32.75
3105	NASDAQ	EGBN	Mon, Jul 14, 2014	32.69	32.91	32.36	32.65
3104	NASDAQ	EGBN	Fri, Jul 11, 2014	32.51	32.51	32.07	32.38
3103	NASDAQ	EGBN	Thu, Jul 10, 2014	32.49	33.05	32.28	32.50
3102	NASDAQ	EGBN	Wed, Jul 9, 2014	33.96	33.96	33.05	33.17
3101	NASDAQ	EGBN	Tue, Jul 8, 2014	34.06	34.20	33.59	33.78
3100	NASDAQ	EGBN	Mon, Jul 7, 2014	34.36	34.36	33.81	34.18
3099	NASDAQ	EGBN	Thu, Jul 3, 2014	34.31	34.65	34.14	34.65
3098	NASDAQ	EGBN	Wed, Jul 2, 2014	34.49	34.70	34.00	34.30
3097	NASDAQ	EGBN	Tue, Jul 1, 2014	34.13	34.59	34.00	34.39
3096	NASDAQ	EGBN	Mon, Jun 30, 2014	33.27	34.37	33.27	33.75
3095	NASDAQ	EGBN	Fri, Jun 27, 2014	33.50	33.71	33.32	33.41
3094	NASDAQ	EGBN	Thu, Jun 26, 2014	33.36	33.60	32.95	33.52
3093	NASDAQ	EGBN	Wed, Jun 25, 2014	32.69	33.46	32.59	33.45
3092	NASDAQ	EGBN	Tue, Jun 24, 2014	32.55	33.20	32.33	32.95
3091	NASDAQ	EGBN	Mon, Jun 23, 2014	32.47	32.90	32.29	32.52
3090	NASDAQ	EGBN	Fri, Jun 20, 2014	32.69	32.82	32.40	32.56
3089	NASDAQ	EGBN	Thu, Jun 19, 2014	32.60	32.62	32.23	32.50
3088	NASDAQ	EGBN	Wed, Jun 18, 2014	32.41	32.60	32.38	32.50
3087	NASDAQ	EGBN	Tue, Jun 17, 2014	32.26	32.80	32.10	32.47
3086	NASDAQ	EGBN	Mon, Jun 16, 2014	32.02	32.49	31.85	32.40
3085	NASDAQ	EGBN	Fri, Jun 13, 2014	32.55	32.55	32.06	32.16
3084	NASDAQ	EGBN	Thu, Jun 12, 2014	32.37	32.43	32.05	32.33
3083	NASDAQ	EGBN	Wed, Jun 11, 2014	31.94	32.53	31.81	32.29
3082	NASDAQ	EGBN	Tue, Jun 10, 2014	33.50	33.50	31.91	32.00
3081	NASDAQ	EGBN	Mon, Jun 9, 2014	32.76	33.50	32.76	33.42
3080	NASDAQ	EGBN	Fri, Jun 6, 2014	32.93	33.13	32.39	32.92
3079	NASDAQ	EGBN	Thu, Jun 5, 2014	32.18	33.08	31.72	32.66
3078	NASDAQ	EGBN	Wed, Jun 4, 2014	32.23	32.44	31.76	31.98
3077	NASDAQ	EGBN	Tue, Jun 3, 2014	32.50	32.67	32.03	32.28
3076	NASDAQ	EGBN	Mon, Jun 2, 2014	32.19	32.88	32.09	32.75
3075	NASDAQ	EGBN	Fri, May 30, 2014	32.60	32.94	31.81	31.97
3074	NASDAQ	EGBN	Thu, May 29, 2014	32.44	32.75	32.07	32.49
3073	NASDAQ	EGBN	Wed, May 28, 2014	32.67	34.48	32.23	32.52
3072	NASDAQ	EGBN	Tue, May 27, 2014	32.74	33.36	32.44	32.85
3071	NASDAQ	EGBN	Fri, May 23, 2014	31.82	32.56	31.48	32.43
3070	NASDAQ	EGBN	Thu, May 22, 2014	31.66	32.11	31.06	31.69
3069	NASDAQ	EGBN	Wed, May 21, 2014	31.85	31.91	30.22	31.46
3068	NASDAQ	EGBN	Tue, May 20, 2014	32.96	33.00	31.24	31.67
3067	NASDAQ	EGBN	Mon, May 19, 2014	32.49	33.31	32.49	33.21
3066	NASDAQ	EGBN	Fri, May 16, 2014	32.17	32.81	32.01	32.70
3065	NASDAQ	EGBN	Thu, May 15, 2014	32.57	32.73	31.80	32.29
3064	NASDAQ	EGBN	Wed, May 14, 2014	33.50	33.50	32.41	32.82
3063	NASDAQ	EGBN	Tue, May 13, 2014	33.79	33.89	33.08	33.54
3062	NASDAQ	EGBN	Mon, May 12, 2014	34.03	34.56	33.77	33.87
3061	NASDAQ	EGBN	Fri, May 9, 2014	33.06	34.03	33.03	33.95
3060	NASDAQ	EGBN	Thu, May 8, 2014	32.90	33.67	32.90	33.29
3059	NASDAQ	EGBN	Wed, May 7, 2014	31.85	33.16	31.16	33.11
3058	NASDAQ	EGBN	Tue, May 6, 2014	32.27	32.45	31.00	31.24
3057	NASDAQ	EGBN	Mon, May 5, 2014	32.44	32.71	31.74	32.52
3056	NASDAQ	EGBN	Fri, May 2, 2014	32.91	33.39	32.53	32.78
3055	NASDAQ	EGBN	Thu, May 1, 2014	33.23	33.30	32.32	32.95
3054	NASDAQ	EGBN	Wed, Apr 30, 2014	33.14	34.02	32.58	33.41
3053	NASDAQ	EGBN	Tue, Apr 29, 2014	33.93	34.23	33.14	33.30
3052	NASDAQ	EGBN	Mon, Apr 28, 2014	34.01	34.11	33.01	33.65
3051	NASDAQ	EGBN	Fri, Apr 25, 2014	35.79	35.79	33.99	33.99
3050	NASDAQ	EGBN	Thu, Apr 24, 2014	36.60	36.60	35.70	35.82
3049	NASDAQ	EGBN	Wed, Apr 23, 2014	36.49	36.67	36.01	36.26
3048	NASDAQ	EGBN	Tue, Apr 22, 2014	36.50	36.70	36.07	36.58
3047	NASDAQ	EGBN	Mon, Apr 21, 2014	36.15	36.65	35.88	36.37
3046	NASDAQ	EGBN	Thu, Apr 17, 2014	36.13	36.48	35.79	36.14
3045	NASDAQ	EGBN	Wed, Apr 16, 2014	35.61	36.33	35.50	36.20
3044	NASDAQ	EGBN	Tue, Apr 15, 2014	35.33	35.83	34.71	35.29
3043	NASDAQ	EGBN	Mon, Apr 14, 2014	35.00	35.73	34.78	35.27
3042	NASDAQ	EGBN	Fri, Apr 11, 2014	34.21	35.11	34.01	34.60
3041	NASDAQ	EGBN	Thu, Apr 10, 2014	35.50	35.50	34.40	34.55
3040	NASDAQ	EGBN	Wed, Apr 9, 2014	35.72	35.72	35.23	35.56
3039	NASDAQ	EGBN	Tue, Apr 8, 2014	35.16	36.09	34.87	35.71
3038	NASDAQ	EGBN	Mon, Apr 7, 2014	35.23	36.66	35.02	35.38
3037	NASDAQ	EGBN	Fri, Apr 4, 2014	36.35	36.46	35.04	35.23
3036	NASDAQ	EGBN	Thu, Apr 3, 2014	36.67	36.70	36.10	36.22
3035	NASDAQ	EGBN	Wed, Apr 2, 2014	36.65	36.99	36.45	36.67
3034	NASDAQ	EGBN	Tue, Apr 1, 2014	36.25	36.75	36.21	36.68
3033	NASDAQ	EGBN	Mon, Mar 31, 2014	35.85	36.33	35.70	36.10
3032	NASDAQ	EGBN	Fri, Mar 28, 2014	35.61	36.15	35.43	35.58
3031	NASDAQ	EGBN	Thu, Mar 27, 2014	36.00	36.00	35.45	35.65
3030	NASDAQ	EGBN	Wed, Mar 26, 2014	36.44	36.44	35.98	35.99
3029	NASDAQ	EGBN	Tue, Mar 25, 2014	36.00	36.79	35.72	36.29
3028	NASDAQ	EGBN	Mon, Mar 24, 2014	36.35	36.40	35.81	35.85
3027	NASDAQ	EGBN	Fri, Mar 21, 2014	36.59	36.82	35.59	36.32
3026	NASDAQ	EGBN	Thu, Mar 20, 2014	36.52	37.00	36.31	36.47
3025	NASDAQ	EGBN	Wed, Mar 19, 2014	36.60	36.60	36.17	36.54
3024	NASDAQ	EGBN	Tue, Mar 18, 2014	36.47	36.67	36.37	36.60
3023	NASDAQ	EGBN	Mon, Mar 17, 2014	35.89	36.55	35.82	36.46
3022	NASDAQ	EGBN	Fri, Mar 14, 2014	35.86	36.11	35.43	35.69
3021	NASDAQ	EGBN	Thu, Mar 13, 2014	36.45	36.54	35.67	36.07
3020	NASDAQ	EGBN	Wed, Mar 12, 2014	35.92	36.30	35.74	36.25
3019	NASDAQ	EGBN	Tue, Mar 11, 2014	36.53	36.53	35.62	36.05
3018	NASDAQ	EGBN	Mon, Mar 10, 2014	36.36	36.89	36.14	36.55
3017	NASDAQ	EGBN	Fri, Mar 7, 2014	36.55	36.60	36.11	36.49
3016	NASDAQ	EGBN	Thu, Mar 6, 2014	36.15	36.89	36.14	36.41
3015	NASDAQ	EGBN	Wed, Mar 5, 2014	35.43	36.29	34.91	36.07
3014	NASDAQ	EGBN	Tue, Mar 4, 2014	33.95	35.94	33.95	35.57
3013	NASDAQ	EGBN	Mon, Mar 3, 2014	34.00	34.08	33.38	33.55
3012	NASDAQ	EGBN	Fri, Feb 28, 2014	34.37	34.91	34.04	34.26
3011	NASDAQ	EGBN	Thu, Feb 27, 2014	33.77	34.40	33.71	34.24
3010	NASDAQ	EGBN	Wed, Feb 26, 2014	33.79	34.39	33.36	33.93
3009	NASDAQ	EGBN	Tue, Feb 25, 2014	33.59	33.96	33.45	33.68
3008	NASDAQ	EGBN	Mon, Feb 24, 2014	33.25	33.54	32.96	33.50
3007	NASDAQ	EGBN	Fri, Feb 21, 2014	33.00	33.67	32.97	33.25
3006	NASDAQ	EGBN	Thu, Feb 20, 2014	32.99	33.30	32.64	33.00
3005	NASDAQ	EGBN	Wed, Feb 19, 2014	33.25	33.31	32.81	32.88
3004	NASDAQ	EGBN	Tue, Feb 18, 2014	33.20	33.86	33.03	33.47
3003	NASDAQ	EGBN	Fri, Feb 14, 2014	33.13	33.47	32.77	33.22
3002	NASDAQ	EGBN	Thu, Feb 13, 2014	32.39	33.35	32.22	33.07
3001	NASDAQ	EGBN	Wed, Feb 12, 2014	32.29	32.73	31.71	32.39
3000	NASDAQ	EGBN	Tue, Feb 11, 2014	32.15	32.86	31.93	32.29
2999	NASDAQ	EGBN	Mon, Feb 10, 2014	32.80	33.04	31.69	32.21
2998	NASDAQ	EGBN	Fri, Feb 7, 2014	32.95	33.04	32.44	32.69
2997	NASDAQ	EGBN	Thu, Feb 6, 2014	32.81	32.92	32.50	32.78
2996	NASDAQ	EGBN	Wed, Feb 5, 2014	32.36	32.90	31.66	32.70
2995	NASDAQ	EGBN	Tue, Feb 4, 2014	32.30	32.56	31.23	32.50
2994	NASDAQ	EGBN	Mon, Feb 3, 2014	33.35	33.46	32.03	32.25
2993	NASDAQ	EGBN	Fri, Jan 31, 2014	33.20	33.65	33.16	33.25
2992	NASDAQ	EGBN	Thu, Jan 30, 2014	33.76	34.01	33.46	33.77
2991	NASDAQ	EGBN	Wed, Jan 29, 2014	33.87	34.23	33.15	33.55
2990	NASDAQ	EGBN	Tue, Jan 28, 2014	33.11	34.25	32.99	34.00
2989	NASDAQ	EGBN	Mon, Jan 27, 2014	33.38	34.16	32.94	33.14
2988	NASDAQ	EGBN	Fri, Jan 24, 2014	32.42	33.67	32.34	33.30
2987	NASDAQ	EGBN	Thu, Jan 23, 2014	31.13	32.70	31.13	32.50
2986	NASDAQ	EGBN	Wed, Jan 22, 2014	30.47	31.00	30.29	31.00
2985	NASDAQ	EGBN	Tue, Jan 21, 2014	30.61	30.85	30.38	30.49
2984	NASDAQ	EGBN	Fri, Jan 17, 2014	30.33	30.46	30.27	30.38
2983	NASDAQ	EGBN	Thu, Jan 16, 2014	30.57	30.70	30.31	30.46
2982	NASDAQ	EGBN	Wed, Jan 15, 2014	30.50	30.83	30.50	30.64
2981	NASDAQ	EGBN	Tue, Jan 14, 2014	30.02	30.40	29.97	30.33
2980	NASDAQ	EGBN	Mon, Jan 13, 2014	29.60	30.03	29.55	29.97
2979	NASDAQ	EGBN	Fri, Jan 10, 2014	29.93	30.01	29.24	29.59
2978	NASDAQ	EGBN	Thu, Jan 9, 2014	29.96	30.34	29.55	29.85
2977	NASDAQ	EGBN	Wed, Jan 8, 2014	30.36	31.14	29.59	29.95
2976	NASDAQ	EGBN	Tue, Jan 7, 2014	30.62	31.23	30.36	30.48
2975	NASDAQ	EGBN	Mon, Jan 6, 2014	30.39	31.10	30.07	30.61
2974	NASDAQ	EGBN	Fri, Jan 3, 2014	30.99	31.03	30.12	30.21
2973	NASDAQ	EGBN	Thu, Jan 2, 2014	30.45	31.10	30.07	30.97
2972	NASDAQ	EGBN	Tue, Dec 31, 2013	30.70	31.05	30.54	30.63
2971	NASDAQ	EGBN	Mon, Dec 30, 2013	30.77	30.91	30.28	30.74
2970	NASDAQ	EGBN	Fri, Dec 27, 2013	30.99	31.12	30.55	30.89
2969	NASDAQ	EGBN	Thu, Dec 26, 2013	30.67	31.31	30.53	31.00
2968	NASDAQ	EGBN	Tue, Dec 24, 2013	30.90	31.44	30.50	30.62
2967	NASDAQ	EGBN	Mon, Dec 23, 2013	30.75	31.20	30.05	30.95
2966	NASDAQ	EGBN	Fri, Dec 20, 2013	30.23	30.98	29.98	30.75
2965	NASDAQ	EGBN	Thu, Dec 19, 2013	30.16	30.16	29.85	30.09
2964	NASDAQ	EGBN	Wed, Dec 18, 2013	30.20	30.25	29.35	30.10
2963	NASDAQ	EGBN	Tue, Dec 17, 2013	30.10	30.22	29.95	30.12
2962	NASDAQ	EGBN	Mon, Dec 16, 2013	30.26	30.58	29.95	30.20
2961	NASDAQ	EGBN	Fri, Dec 13, 2013	31.12	31.38	30.22	30.62
2960	NASDAQ	EGBN	Thu, Dec 12, 2013	31.55	31.67	30.80	31.15
2959	NASDAQ	EGBN	Wed, Dec 11, 2013	31.88	32.25	31.15	31.43
2958	NASDAQ	EGBN	Tue, Dec 10, 2013	32.40	32.73	31.70	31.74
2957	NASDAQ	EGBN	Mon, Dec 9, 2013	32.46	32.74	32.20	32.35
2956	NASDAQ	EGBN	Fri, Dec 6, 2013	32.32	32.52	31.99	32.36
2955	NASDAQ	EGBN	Thu, Dec 5, 2013	31.41	32.45	31.30	31.98
2954	NASDAQ	EGBN	Wed, Dec 4, 2013	31.60	32.19	31.02	31.45
2953	NASDAQ	EGBN	Tue, Dec 3, 2013	31.28	31.64	30.96	31.54
2952	NASDAQ	EGBN	Mon, Dec 2, 2013	32.50	32.66	31.19	31.38
2951	NASDAQ	EGBN	Fri, Nov 29, 2013	32.97	33.05	32.42	32.61
2950	NASDAQ	EGBN	Wed, Nov 27, 2013	32.19	33.25	31.59	32.73
2949	NASDAQ	EGBN	Tue, Nov 26, 2013	31.81	32.52	31.68	32.08
2948	NASDAQ	EGBN	Mon, Nov 25, 2013	31.28	32.00	30.68	31.84
2947	NASDAQ	EGBN	Fri, Nov 22, 2013	31.00	31.45	30.57	31.28
2946	NASDAQ	EGBN	Thu, Nov 21, 2013	30.51	31.12	30.35	30.90
2945	NASDAQ	EGBN	Wed, Nov 20, 2013	29.94	31.33	29.75	30.57
2944	NASDAQ	EGBN	Tue, Nov 19, 2013	29.05	29.95	28.91	29.89
2943	NASDAQ	EGBN	Mon, Nov 18, 2013	28.86	29.34	28.43	29.05
2942	NASDAQ	EGBN	Fri, Nov 15, 2013	28.75	28.96	28.43	28.83
2941	NASDAQ	EGBN	Thu, Nov 14, 2013	28.78	28.91	28.25	28.81
2940	NASDAQ	EGBN	Wed, Nov 13, 2013	28.50	28.84	28.37	28.83
2939	NASDAQ	EGBN	Tue, Nov 12, 2013	28.51	28.69	28.15	28.59
2938	NASDAQ	EGBN	Mon, Nov 11, 2013	28.37	28.70	28.14	28.51
2937	NASDAQ	EGBN	Fri, Nov 8, 2013	27.50	28.60	27.50	28.55
2936	NASDAQ	EGBN	Thu, Nov 7, 2013	27.66	27.69	27.40	27.50
2935	NASDAQ	EGBN	Wed, Nov 6, 2013	27.68	27.76	27.45	27.57
2934	NASDAQ	EGBN	Tue, Nov 5, 2013	26.76	27.72	26.70	27.50
2933	NASDAQ	EGBN	Mon, Nov 4, 2013	26.59	27.26	26.42	26.92
2932	NASDAQ	EGBN	Fri, Nov 1, 2013	26.36	26.77	26.04	26.63
2931	NASDAQ	EGBN	Thu, Oct 31, 2013	27.38	27.38	26.27	26.45
2930	NASDAQ	EGBN	Wed, Oct 30, 2013	27.55	27.84	27.40	27.45
2929	NASDAQ	EGBN	Tue, Oct 29, 2013	27.94	27.96	27.26	27.62
2928	NASDAQ	EGBN	Mon, Oct 28, 2013	27.42	28.00	27.10	27.96
2927	NASDAQ	EGBN	Fri, Oct 25, 2013	27.75	27.91	27.16	27.49
2926	NASDAQ	EGBN	Thu, Oct 24, 2013	27.77	27.90	27.50	27.65
2925	NASDAQ	EGBN	Wed, Oct 23, 2013	27.68	28.06	27.33	27.62
2924	NASDAQ	EGBN	Tue, Oct 22, 2013	29.53	29.54	27.88	28.24
2923	NASDAQ	EGBN	Mon, Oct 21, 2013	29.75	29.75	29.26	29.49
2922	NASDAQ	EGBN	Fri, Oct 18, 2013	29.56	29.72	29.26	29.68
2921	NASDAQ	EGBN	Thu, Oct 17, 2013	29.44	29.51	29.07	29.24
2920	NASDAQ	EGBN	Wed, Oct 16, 2013	28.98	29.92	28.58	29.54
2919	NASDAQ	EGBN	Tue, Oct 15, 2013	29.36	29.80	28.70	28.73
2918	NASDAQ	EGBN	Mon, Oct 14, 2013	28.55	29.42	28.55	29.38
2917	NASDAQ	EGBN	Fri, Oct 11, 2013	27.40	29.00	27.13	28.76
2916	NASDAQ	EGBN	Thu, Oct 10, 2013	27.61	27.66	26.90	27.54
2915	NASDAQ	EGBN	Wed, Oct 9, 2013	27.18	27.68	27.00	27.23
2914	NASDAQ	EGBN	Tue, Oct 8, 2013	27.59	27.69	26.88	27.18
2913	NASDAQ	EGBN	Mon, Oct 7, 2013	27.87	28.78	27.63	27.64
2912	NASDAQ	EGBN	Fri, Oct 4, 2013	28.01	28.59	27.74	28.18
2911	NASDAQ	EGBN	Thu, Oct 3, 2013	28.05	28.21	27.55	28.08
2910	NASDAQ	EGBN	Wed, Oct 2, 2013	28.19	28.47	27.93	28.18
2909	NASDAQ	EGBN	Tue, Oct 1, 2013	28.20	28.48	28.03	28.41
2908	NASDAQ	EGBN	Mon, Sep 30, 2013	27.67	28.38	27.59	28.29
2907	NASDAQ	EGBN	Fri, Sep 27, 2013	27.77	28.45	27.76	27.90
2906	NASDAQ	EGBN	Thu, Sep 26, 2013	27.89	28.11	27.70	27.86
2905	NASDAQ	EGBN	Wed, Sep 25, 2013	28.07	28.19	27.59	27.75
2904	NASDAQ	EGBN	Tue, Sep 24, 2013	27.50	28.43	27.46	27.94
2903	NASDAQ	EGBN	Mon, Sep 23, 2013	27.34	27.85	27.13	27.75
2902	NASDAQ	EGBN	Fri, Sep 20, 2013	27.29	27.88	26.86	27.38
2901	NASDAQ	EGBN	Thu, Sep 19, 2013	27.70	27.90	26.91	27.27
2900	NASDAQ	EGBN	Wed, Sep 18, 2013	27.78	27.99	27.50	27.60
2899	NASDAQ	EGBN	Tue, Sep 17, 2013	27.31	27.86	27.02	27.74
2898	NASDAQ	EGBN	Mon, Sep 16, 2013	27.72	28.24	27.06	27.26
2897	NASDAQ	EGBN	Fri, Sep 13, 2013	27.45	27.79	27.27	27.53
2896	NASDAQ	EGBN	Thu, Sep 12, 2013	27.29	27.74	27.15	27.40
2895	NASDAQ	EGBN	Wed, Sep 11, 2013	27.31	27.48	26.71	27.35
2894	NASDAQ	EGBN	Tue, Sep 10, 2013	27.00	27.64	26.84	27.30
2893	NASDAQ	EGBN	Mon, Sep 9, 2013	26.29	26.95	26.29	26.90
2892	NASDAQ	EGBN	Fri, Sep 6, 2013	26.15	26.38	25.63	26.16
2891	NASDAQ	EGBN	Thu, Sep 5, 2013	25.87	26.39	25.36	25.99
2890	NASDAQ	EGBN	Wed, Sep 4, 2013	25.55	25.93	25.35	25.78
2889	NASDAQ	EGBN	Tue, Sep 3, 2013	25.75	25.99	25.29	25.52
2888	NASDAQ	EGBN	Fri, Aug 30, 2013	25.41	25.62	25.34	25.48
2887	NASDAQ	EGBN	Thu, Aug 29, 2013	25.03	25.49	25.06	25.49
2886	NASDAQ	EGBN	Wed, Aug 28, 2013	24.88	25.35	24.88	25.10
2885	NASDAQ	EGBN	Tue, Aug 27, 2013	24.99	25.20	24.59	24.81
2884	NASDAQ	EGBN	Mon, Aug 26, 2013	25.06	25.28	24.93	25.10
2883	NASDAQ	EGBN	Fri, Aug 23, 2013	25.12	25.27	24.86	25.06
2882	NASDAQ	EGBN	Thu, Aug 22, 2013	24.95	25.26	23.23	25.12
2881	NASDAQ	EGBN	Wed, Aug 21, 2013	25.38	25.68	24.81	24.95
2880	NASDAQ	EGBN	Tue, Aug 20, 2013	24.72	25.61	24.50	25.53
2879	NASDAQ	EGBN	Mon, Aug 19, 2013	25.05	25.33	24.62	24.70
2878	NASDAQ	EGBN	Fri, Aug 16, 2013	24.62	25.45	24.60	25.05
2877	NASDAQ	EGBN	Thu, Aug 15, 2013	25.36	25.55	24.60	24.78
2876	NASDAQ	EGBN	Wed, Aug 14, 2013	25.95	26.01	25.47	25.56
2875	NASDAQ	EGBN	Tue, Aug 13, 2013	25.89	26.10	25.58	25.87
2874	NASDAQ	EGBN	Mon, Aug 12, 2013	24.94	26.12	24.94	25.80
2873	NASDAQ	EGBN	Fri, Aug 9, 2013	24.85	25.09	24.62	24.95
2872	NASDAQ	EGBN	Thu, Aug 8, 2013	25.20	25.33	24.90	25.02
2871	NASDAQ	EGBN	Wed, Aug 7, 2013	25.45	25.45	24.95	24.99
2870	NASDAQ	EGBN	Tue, Aug 6, 2013	25.66	25.86	25.26	25.44
2869	NASDAQ	EGBN	Mon, Aug 5, 2013	25.70	25.75	25.35	25.65
2868	NASDAQ	EGBN	Fri, Aug 2, 2013	25.86	26.05	25.40	25.66
2867	NASDAQ	EGBN	Thu, Aug 1, 2013	26.57	26.68	25.76	26.22
2866	NASDAQ	EGBN	Wed, Jul 31, 2013	26.57	26.76	26.17	26.27
2865	NASDAQ	EGBN	Tue, Jul 30, 2013	26.11	26.46	25.86	26.36
2864	NASDAQ	EGBN	Mon, Jul 29, 2013	25.77	26.05	25.20	25.85
2863	NASDAQ	EGBN	Fri, Jul 26, 2013	26.80	27.36	25.27	25.74
2862	NASDAQ	EGBN	Thu, Jul 25, 2013	26.17	27.67	26.03	27.00
2861	NASDAQ	EGBN	Wed, Jul 24, 2013	25.66	26.42	25.58	26.23
2860	NASDAQ	EGBN	Tue, Jul 23, 2013	24.89	25.65	24.62	25.55
2859	NASDAQ	EGBN	Mon, Jul 22, 2013	24.75	25.01	24.47	24.68
2858	NASDAQ	EGBN	Fri, Jul 19, 2013	24.54	25.04	24.24	24.93
2857	NASDAQ	EGBN	Thu, Jul 18, 2013	24.81	24.95	24.57	24.69
2856	NASDAQ	EGBN	Wed, Jul 17, 2013	24.90	25.00	24.54	24.75
2855	NASDAQ	EGBN	Tue, Jul 16, 2013	24.68	25.00	24.55	24.84
2854	NASDAQ	EGBN	Mon, Jul 15, 2013	24.25	24.73	24.15	24.73
2853	NASDAQ	EGBN	Fri, Jul 12, 2013	23.25	24.19	23.22	24.16
2852	NASDAQ	EGBN	Thu, Jul 11, 2013	24.19	24.19	23.03	23.32
2851	NASDAQ	EGBN	Wed, Jul 10, 2013	23.80	24.20	23.80	24.03
2850	NASDAQ	EGBN	Tue, Jul 9, 2013	25.12	25.17	23.73	23.88
2849	NASDAQ	EGBN	Mon, Jul 8, 2013	24.75	25.05	24.66	24.93
2848	NASDAQ	EGBN	Fri, Jul 5, 2013	24.62	24.75	24.42	24.68
2847	NASDAQ	EGBN	Wed, Jul 3, 2013	23.69	24.07	23.49	23.87
2846	NASDAQ	EGBN	Tue, Jul 2, 2013	22.96	23.70	22.65	23.54
2845	NASDAQ	EGBN	Mon, Jul 1, 2013	22.37	23.19	22.29	22.95
2844	NASDAQ	EGBN	Fri, Jun 28, 2013	22.56	22.66	22.15	22.38
2843	NASDAQ	EGBN	Thu, Jun 27, 2013	22.22	22.67	21.94	22.57
2842	NASDAQ	EGBN	Wed, Jun 26, 2013	21.84	22.25	21.25	22.20
2841	NASDAQ	EGBN	Tue, Jun 25, 2013	21.84	22.13	21.54	21.74
2840	NASDAQ	EGBN	Mon, Jun 24, 2013	21.73	21.86	21.41	21.68
2839	NASDAQ	EGBN	Fri, Jun 21, 2013	22.04	22.04	21.60	21.85
2838	NASDAQ	EGBN	Thu, Jun 20, 2013	22.71	22.71	21.86	21.96
2837	NASDAQ	EGBN	Wed, Jun 19, 2013	23.06	23.20	22.90	23.05
2836	NASDAQ	EGBN	Tue, Jun 18, 2013	22.40	23.16	22.36	23.07
2835	NASDAQ	EGBN	Mon, Jun 17, 2013	22.23	22.79	22.04	22.30
2834	NASDAQ	EGBN	Fri, Jun 14, 2013	22.49	22.62	21.93	22.04
2833	NASDAQ	EGBN	Thu, Jun 13, 2013	22.40	22.51	22.01	22.46
2832	NASDAQ	EGBN	Wed, Jun 12, 2013	22.69	22.98	22.13	22.33
2831	NASDAQ	EGBN	Tue, Jun 11, 2013	22.72	23.15	22.62	22.75
2830	NASDAQ	EGBN	Mon, Jun 10, 2013	22.89	23.21	22.70	22.91
2829	NASDAQ	EGBN	Fri, Jun 7, 2013	22.74	22.80	22.51	22.75
2828	NASDAQ	EGBN	Thu, Jun 6, 2013	22.55	22.81	22.15	22.55
2827	NASDAQ	EGBN	Wed, Jun 5, 2013	22.50	22.95	22.22	22.48
2826	NASDAQ	EGBN	Tue, Jun 4, 2013	22.58	22.60	22.12	22.50
2825	NASDAQ	EGBN	Mon, Jun 3, 2013	22.50	22.74	22.11	22.62
2824	NASDAQ	EGBN	Fri, May 31, 2013	22.53	22.67	22.42	22.51
2823	NASDAQ	EGBN	Thu, May 30, 2013	22.57	22.78	22.40	22.71
2822	NASDAQ	EGBN	Wed, May 29, 2013	22.70	22.91	22.20	22.49
2821	NASDAQ	EGBN	Tue, May 28, 2013	22.26	22.61	22.22	22.32
2820	NASDAQ	EGBN	Fri, May 24, 2013	21.61	22.11	21.61	21.95
2819	NASDAQ	EGBN	Thu, May 23, 2013	21.55	21.86	21.43	21.76
2818	NASDAQ	EGBN	Wed, May 22, 2013	22.45	22.65	21.72	21.81
2817	NASDAQ	EGBN	Tue, May 21, 2013	22.57	22.70	22.28	22.39
2816	NASDAQ	EGBN	Mon, May 20, 2013	22.25	22.72	22.01	22.62
2815	NASDAQ	EGBN	Fri, May 17, 2013	22.30	22.47	22.03	22.25
2814	NASDAQ	EGBN	Thu, May 16, 2013	22.03	22.38	22.03	22.35
2813	NASDAQ	EGBN	Wed, May 15, 2013	21.97	22.24	21.66	22.13
2812	NASDAQ	EGBN	Tue, May 14, 2013	21.72	22.05	21.72	21.96
2811	NASDAQ	EGBN	Mon, May 13, 2013	21.62	21.74	21.36	21.65
2810	NASDAQ	EGBN	Fri, May 10, 2013	21.64	21.78	21.37	21.54
2809	NASDAQ	EGBN	Thu, May 9, 2013	21.53	21.70	21.38	21.55
2808	NASDAQ	EGBN	Wed, May 8, 2013	21.26	21.50	21.17	21.49
2807	NASDAQ	EGBN	Tue, May 7, 2013	21.14	21.26	21.05	21.25
2806	NASDAQ	EGBN	Mon, May 6, 2013	20.89	21.07	20.83	21.05
2805	NASDAQ	EGBN	Fri, May 3, 2013	20.97	21.05	20.69	20.95
2804	NASDAQ	EGBN	Thu, May 2, 2013	20.67	20.96	20.59	20.69
2803	NASDAQ	EGBN	Wed, May 1, 2013	20.91	20.95	20.51	20.65
2802	NASDAQ	EGBN	Tue, Apr 30, 2013	21.05	21.15	20.87	21.03
2801	NASDAQ	EGBN	Mon, Apr 29, 2013	20.99	21.03	20.87	20.95
2800	NASDAQ	EGBN	Fri, Apr 26, 2013	20.59	21.01	20.31	20.85
2799	NASDAQ	EGBN	Thu, Apr 25, 2013	20.61	20.68	20.48	20.65
2798	NASDAQ	EGBN	Wed, Apr 24, 2013	19.88	20.55	19.88	20.53
2797	NASDAQ	EGBN	Tue, Apr 23, 2013	19.31	19.85	19.31	19.84
2796	NASDAQ	EGBN	Mon, Apr 22, 2013	19.11	20.01	18.81	19.09
2795	NASDAQ	EGBN	Fri, Apr 19, 2013	19.19	19.32	19.09	19.21
2794	NASDAQ	EGBN	Thu, Apr 18, 2013	19.02	19.32	18.95	19.25
2793	NASDAQ	EGBN	Wed, Apr 17, 2013	19.04	19.25	18.87	19.02
2792	NASDAQ	EGBN	Tue, Apr 16, 2013	18.44	18.75	18.26	18.66
2791	NASDAQ	EGBN	Mon, Apr 15, 2013	19.00	19.17	18.13	18.35
2790	NASDAQ	EGBN	Fri, Apr 12, 2013	19.10	19.41	19.03	19.15
2789	NASDAQ	EGBN	Thu, Apr 11, 2013	19.64	19.92	19.22	19.31
2788	NASDAQ	EGBN	Wed, Apr 10, 2013	19.09	19.65	18.87	19.55
2787	NASDAQ	EGBN	Tue, Apr 9, 2013	19.20	19.31	18.74	18.99
2786	NASDAQ	EGBN	Mon, Apr 8, 2013	19.17	19.17	18.90	19.15
2785	NASDAQ	EGBN	Fri, Apr 5, 2013	18.94	19.16	18.94	19.12
2784	NASDAQ	EGBN	Thu, Apr 4, 2013	18.87	19.45	18.67	19.28
2783	NASDAQ	EGBN	Wed, Apr 3, 2013	19.25	19.30	18.72	18.83
2782	NASDAQ	EGBN	Tue, Apr 2, 2013	19.53	19.63	19.05	19.17
2781	NASDAQ	EGBN	Mon, Apr 1, 2013	19.90	20.05	19.18	19.40
2780	NASDAQ	EGBN	Thu, Mar 28, 2013	20.04	20.04	19.79	19.90
2779	NASDAQ	EGBN	Wed, Mar 27, 2013	19.95	20.02	19.85	19.95
2778	NASDAQ	EGBN	Tue, Mar 26, 2013	20.20	20.20	19.98	20.05
2777	NASDAQ	EGBN	Mon, Mar 25, 2013	20.07	20.25	19.93	20.17
2776	NASDAQ	EGBN	Fri, Mar 22, 2013	20.29	20.34	19.93	20.03
2775	NASDAQ	EGBN	Thu, Mar 21, 2013	20.43	20.45	20.15	20.16
2774	NASDAQ	EGBN	Wed, Mar 20, 2013	20.30	20.59	20.14	20.50
2773	NASDAQ	EGBN	Tue, Mar 19, 2013	20.22	20.23	19.83	20.14
2772	NASDAQ	EGBN	Mon, Mar 18, 2013	20.26	20.36	20.08	20.15
2771	NASDAQ	EGBN	Fri, Mar 15, 2013	20.62	20.62	20.32	20.52
2770	NASDAQ	EGBN	Thu, Mar 14, 2013	20.34	20.68	19.98	20.57
2769	NASDAQ	EGBN	Wed, Mar 13, 2013	19.82	20.32	19.79	20.28
2768	NASDAQ	EGBN	Tue, Mar 12, 2013	20.03	20.28	19.60	19.85
2767	NASDAQ	EGBN	Mon, Mar 11, 2013	20.38	20.40	19.52	20.04
2766	NASDAQ	EGBN	Fri, Mar 8, 2013	20.75	20.75	20.26	20.49
2765	NASDAQ	EGBN	Thu, Mar 7, 2013	20.25	20.65	20.16	20.56
2764	NASDAQ	EGBN	Wed, Mar 6, 2013	20.37	20.44	19.95	20.31
2763	NASDAQ	EGBN	Tue, Mar 5, 2013	20.28	20.42	20.08	20.33
2762	NASDAQ	EGBN	Mon, Mar 4, 2013	19.69	20.23	19.67	20.18
2761	NASDAQ	EGBN	Fri, Mar 1, 2013	19.53	19.85	19.35	19.67
2760	NASDAQ	EGBN	Thu, Feb 28, 2013	19.92	19.92	19.71	19.73
2759	NASDAQ	EGBN	Wed, Feb 27, 2013	19.82	20.20	19.73	19.97
2758	NASDAQ	EGBN	Tue, Feb 26, 2013	20.05	20.17	19.85	19.88
2757	NASDAQ	EGBN	Mon, Feb 25, 2013	20.16	20.64	19.90	19.92
2756	NASDAQ	EGBN	Fri, Feb 22, 2013	20.14	20.14	19.58	20.05
2755	NASDAQ	EGBN	Thu, Feb 21, 2013	20.44	20.55	19.94	20.05
2754	NASDAQ	EGBN	Wed, Feb 20, 2013	20.58	20.76	20.42	20.45
2753	NASDAQ	EGBN	Tue, Feb 19, 2013	20.67	20.90	20.50	20.61
2752	NASDAQ	EGBN	Fri, Feb 15, 2013	20.77	20.80	20.54	20.64
2751	NASDAQ	EGBN	Thu, Feb 14, 2013	20.45	20.83	20.45	20.62
2750	NASDAQ	EGBN	Wed, Feb 13, 2013	20.50	20.75	20.34	20.45
2749	NASDAQ	EGBN	Tue, Feb 12, 2013	20.66	20.75	20.45	20.51
2748	NASDAQ	EGBN	Mon, Feb 11, 2013	20.61	20.75	20.51	20.58
2747	NASDAQ	EGBN	Fri, Feb 8, 2013	20.44	20.69	20.44	20.58
2746	NASDAQ	EGBN	Thu, Feb 7, 2013	20.53	20.65	20.45	20.45
2745	NASDAQ	EGBN	Wed, Feb 6, 2013	20.39	20.91	20.39	20.55
2744	NASDAQ	EGBN	Tue, Feb 5, 2013	20.43	20.52	20.32	20.45
2743	NASDAQ	EGBN	Mon, Feb 4, 2013	20.49	20.52	20.16	20.32
2742	NASDAQ	EGBN	Fri, Feb 1, 2013	20.62	20.86	20.52	20.59
2741	NASDAQ	EGBN	Thu, Jan 31, 2013	20.24	20.71	20.20	20.51
2740	NASDAQ	EGBN	Wed, Jan 30, 2013	20.51	20.54	20.02	20.31
2739	NASDAQ	EGBN	Tue, Jan 29, 2013	20.73	20.77	20.29	20.56
2738	NASDAQ	EGBN	Mon, Jan 28, 2013	20.17	20.83	20.16	20.65
2737	NASDAQ	EGBN	Fri, Jan 25, 2013	19.77	20.36	19.77	20.10
2736	NASDAQ	EGBN	Thu, Jan 24, 2013	19.75	19.79	19.45	19.60
2735	NASDAQ	EGBN	Wed, Jan 23, 2013	19.94	20.17	19.65	19.68
2734	NASDAQ	EGBN	Tue, Jan 22, 2013	19.65	20.38	19.65	20.00
2733	NASDAQ	EGBN	Fri, Jan 18, 2013	19.38	19.66	19.07	19.58
2732	NASDAQ	EGBN	Thu, Jan 17, 2013	19.57	19.82	19.33	19.43
2731	NASDAQ	EGBN	Wed, Jan 16, 2013	19.56	19.66	19.32	19.55
2730	NASDAQ	EGBN	Tue, Jan 15, 2013	19.01	19.66	18.86	19.55
2729	NASDAQ	EGBN	Mon, Jan 14, 2013	19.18	19.26	18.84	19.08
2728	NASDAQ	EGBN	Fri, Jan 11, 2013	19.10	19.19	18.41	19.14
2727	NASDAQ	EGBN	Thu, Jan 10, 2013	19.00	19.15	18.73	19.05
2726	NASDAQ	EGBN	Wed, Jan 9, 2013	18.59	19.02	18.54	18.99
2725	NASDAQ	EGBN	Tue, Jan 8, 2013	18.45	18.96	18.30	18.51
2724	NASDAQ	EGBN	Mon, Jan 7, 2013	18.80	19.32	18.80	18.85
2723	NASDAQ	EGBN	Fri, Jan 4, 2013	18.67	19.06	18.60	18.92
2722	NASDAQ	EGBN	Thu, Jan 3, 2013	18.57	18.57	18.18	18.56
2721	NASDAQ	EGBN	Wed, Jan 2, 2013	18.55	18.80	18.30	18.61
2720	NASDAQ	EGBN	Mon, Dec 31, 2012	18.05	18.22	18.05	18.15
2719	NASDAQ	EGBN	Fri, Dec 28, 2012	18.15	18.33	17.91	18.10
2718	NASDAQ	EGBN	Thu, Dec 27, 2012	18.15	18.26	17.88	18.20
2717	NASDAQ	EGBN	Wed, Dec 26, 2012	18.46	18.55	18.09	18.15
2716	NASDAQ	EGBN	Mon, Dec 24, 2012	18.35	18.70	18.17	18.48
2715	NASDAQ	EGBN	Fri, Dec 21, 2012	18.75	18.77	17.90	18.35
2714	NASDAQ	EGBN	Thu, Dec 20, 2012	18.62	18.97	18.45	18.82
2713	NASDAQ	EGBN	Wed, Dec 19, 2012	18.68	18.68	18.16	18.57
2712	NASDAQ	EGBN	Tue, Dec 18, 2012	18.15	18.64	18.01	18.64
2711	NASDAQ	EGBN	Mon, Dec 17, 2012	17.60	18.09	17.55	18.08
2710	NASDAQ	EGBN	Fri, Dec 14, 2012	17.65	17.75	17.16	17.60
2709	NASDAQ	EGBN	Thu, Dec 13, 2012	17.87	18.08	17.70	17.73
2708	NASDAQ	EGBN	Wed, Dec 12, 2012	18.23	18.28	17.88	18.01
2707	NASDAQ	EGBN	Tue, Dec 11, 2012	18.15	18.45	17.85	18.32
2706	NASDAQ	EGBN	Mon, Dec 10, 2012	18.12	18.27	17.75	18.09
2705	NASDAQ	EGBN	Fri, Dec 7, 2012	18.17	18.41	17.98	18.14
2704	NASDAQ	EGBN	Thu, Dec 6, 2012	17.95	18.15	17.52	18.12
2703	NASDAQ	EGBN	Wed, Dec 5, 2012	18.18	18.18	17.61	17.96
2702	NASDAQ	EGBN	Tue, Dec 4, 2012	17.90	18.18	17.50	18.15
2701	NASDAQ	EGBN	Mon, Dec 3, 2012	17.75	17.99	17.55	17.95
2700	NASDAQ	EGBN	Fri, Nov 30, 2012	18.12	18.12	17.55	17.71
2699	NASDAQ	EGBN	Thu, Nov 29, 2012	17.89	18.15	17.73	18.08
2698	NASDAQ	EGBN	Wed, Nov 28, 2012	18.05	18.08	17.73	17.81
2697	NASDAQ	EGBN	Tue, Nov 27, 2012	18.39	18.54	18.05	18.10
2696	NASDAQ	EGBN	Mon, Nov 26, 2012	18.39	18.70	18.37	18.40
2695	NASDAQ	EGBN	Fri, Nov 23, 2012	18.05	18.67	18.05	18.47
2694	NASDAQ	EGBN	Wed, Nov 21, 2012	18.23	18.40	17.90	18.01
2693	NASDAQ	EGBN	Tue, Nov 20, 2012	18.28	18.40	17.96	18.09
2692	NASDAQ	EGBN	Mon, Nov 19, 2012	17.55	18.86	17.55	18.36
2691	NASDAQ	EGBN	Fri, Nov 16, 2012	17.49	17.69	17.28	17.39
2690	NASDAQ	EGBN	Thu, Nov 15, 2012	17.82	18.06	17.51	17.56
2689	NASDAQ	EGBN	Wed, Nov 14, 2012	18.44	18.75	17.73	17.79
2688	NASDAQ	EGBN	Tue, Nov 13, 2012	18.54	18.86	18.40	18.46
2687	NASDAQ	EGBN	Mon, Nov 12, 2012	18.49	18.86	18.49	18.65
2686	NASDAQ	EGBN	Fri, Nov 9, 2012	18.61	18.86	18.30	18.51
2685	NASDAQ	EGBN	Thu, Nov 8, 2012	18.74	19.09	18.57	18.61
2684	NASDAQ	EGBN	Wed, Nov 7, 2012	18.39	19.32	18.35	18.70
2683	NASDAQ	EGBN	Tue, Nov 6, 2012	18.81	19.32	18.81	19.09
2682	NASDAQ	EGBN	Mon, Nov 5, 2012	18.80	18.91	18.54	18.77
2681	NASDAQ	EGBN	Fri, Nov 2, 2012	18.91	19.09	18.63	18.85
2680	NASDAQ	EGBN	Thu, Nov 1, 2012	19.09	19.55	18.41	18.90
2679	NASDAQ	EGBN	Wed, Oct 31, 2012	17.47	19.60	17.37	18.96
2678	NASDAQ	EGBN	Fri, Oct 26, 2012	16.78	17.61	16.70	17.29
2677	NASDAQ	EGBN	Thu, Oct 25, 2012	16.59	16.85	16.55	16.82
2676	NASDAQ	EGBN	Wed, Oct 24, 2012	16.36	16.91	16.30	16.59
2675	NASDAQ	EGBN	Tue, Oct 23, 2012	15.98	16.50	15.95	16.22
2674	NASDAQ	EGBN	Mon, Oct 22, 2012	15.80	15.91	15.79	15.84
2673	NASDAQ	EGBN	Fri, Oct 19, 2012	15.80	15.91	15.41	15.73
2672	NASDAQ	EGBN	Thu, Oct 18, 2012	15.80	16.05	15.77	15.78
2671	NASDAQ	EGBN	Wed, Oct 17, 2012	15.65	15.84	15.55	15.84
2670	NASDAQ	EGBN	Tue, Oct 16, 2012	15.80	15.80	15.59	15.66
2669	NASDAQ	EGBN	Mon, Oct 15, 2012	15.84	15.86	15.75	15.80
2668	NASDAQ	EGBN	Fri, Oct 12, 2012	15.88	15.92	15.69	15.76
2667	NASDAQ	EGBN	Thu, Oct 11, 2012	15.91	16.00	15.81	15.91
2666	NASDAQ	EGBN	Wed, Oct 10, 2012	15.81	15.93	15.48	15.78
2665	NASDAQ	EGBN	Tue, Oct 9, 2012	15.76	16.05	15.61	15.73
2664	NASDAQ	EGBN	Mon, Oct 8, 2012	15.55	15.81	15.55	15.71
2663	NASDAQ	EGBN	Fri, Oct 5, 2012	15.94	16.21	15.68	15.79
2662	NASDAQ	EGBN	Thu, Oct 4, 2012	15.80	15.94	15.59	15.93
2661	NASDAQ	EGBN	Wed, Oct 3, 2012	15.62	15.99	15.62	15.77
2660	NASDAQ	EGBN	Tue, Oct 2, 2012	15.75	15.80	15.55	15.70
2659	NASDAQ	EGBN	Mon, Oct 1, 2012	15.25	15.72	15.25	15.65
2658	NASDAQ	EGBN	Fri, Sep 28, 2012	15.35	15.35	15.13	15.20
2657	NASDAQ	EGBN	Thu, Sep 27, 2012	15.53	15.53	15.33	15.45
2656	NASDAQ	EGBN	Wed, Sep 26, 2012	15.58	15.68	15.44	15.54
2655	NASDAQ	EGBN	Tue, Sep 25, 2012	15.67	15.68	15.56	15.59
2654	NASDAQ	EGBN	Mon, Sep 24, 2012	15.56	15.68	15.55	15.64
2653	NASDAQ	EGBN	Fri, Sep 21, 2012	15.77	15.77	15.45	15.56
2652	NASDAQ	EGBN	Thu, Sep 20, 2012	15.54	15.65	15.45	15.60
2651	NASDAQ	EGBN	Wed, Sep 19, 2012	15.68	15.78	15.54	15.56
2650	NASDAQ	EGBN	Tue, Sep 18, 2012	15.67	15.73	15.62	15.72
2649	NASDAQ	EGBN	Mon, Sep 17, 2012	15.76	15.92	15.48	15.73
2648	NASDAQ	EGBN	Fri, Sep 14, 2012	15.91	15.91	15.64	15.85
2647	NASDAQ	EGBN	Thu, Sep 13, 2012	15.86	16.27	15.69	15.91
2646	NASDAQ	EGBN	Wed, Sep 12, 2012	16.05	16.08	15.75	15.95
2645	NASDAQ	EGBN	Tue, Sep 11, 2012	15.68	16.06	15.65	15.95
2644	NASDAQ	EGBN	Mon, Sep 10, 2012	15.59	15.80	15.54	15.71
2643	NASDAQ	EGBN	Fri, Sep 7, 2012	15.75	15.75	15.52	15.59
2642	NASDAQ	EGBN	Thu, Sep 6, 2012	15.59	15.69	15.55	15.64
2641	NASDAQ	EGBN	Wed, Sep 5, 2012	15.59	15.87	15.54	15.59
2640	NASDAQ	EGBN	Tue, Sep 4, 2012	15.52	15.65	15.50	15.59
2639	NASDAQ	EGBN	Fri, Aug 31, 2012	15.55	15.56	15.45	15.49
2638	NASDAQ	EGBN	Thu, Aug 30, 2012	15.58	15.67	15.45	15.45
2637	NASDAQ	EGBN	Wed, Aug 29, 2012	15.64	15.68	15.55	15.62
2636	NASDAQ	EGBN	Tue, Aug 28, 2012	15.65	15.68	15.50	15.68
2635	NASDAQ	EGBN	Mon, Aug 27, 2012	15.66	15.68	15.55	15.60
2634	NASDAQ	EGBN	Fri, Aug 24, 2012	15.49	15.68	15.48	15.65
2633	NASDAQ	EGBN	Thu, Aug 23, 2012	15.63	15.63	15.46	15.55
2632	NASDAQ	EGBN	Wed, Aug 22, 2012	15.75	15.75	15.49	15.60
2631	NASDAQ	EGBN	Tue, Aug 21, 2012	15.77	15.95	15.73	15.82
2630	NASDAQ	EGBN	Mon, Aug 20, 2012	15.79	15.79	15.63	15.77
2629	NASDAQ	EGBN	Fri, Aug 17, 2012	15.65	15.91	15.65	15.90
2628	NASDAQ	EGBN	Thu, Aug 16, 2012	15.68	15.74	15.45	15.68
2627	NASDAQ	EGBN	Wed, Aug 15, 2012	15.51	15.68	15.51	15.68
2626	NASDAQ	EGBN	Tue, Aug 14, 2012	15.70	15.77	15.48	15.59
2625	NASDAQ	EGBN	Mon, Aug 13, 2012	15.77	15.92	15.46	15.77
2624	NASDAQ	EGBN	Fri, Aug 10, 2012	15.65	16.15	15.52	15.77
2623	NASDAQ	EGBN	Thu, Aug 9, 2012	15.92	15.92	15.67	15.70
2622	NASDAQ	EGBN	Wed, Aug 8, 2012	16.10	16.10	15.80	15.86
2621	NASDAQ	EGBN	Tue, Aug 7, 2012	16.23	16.23	15.95	16.10
2620	NASDAQ	EGBN	Mon, Aug 6, 2012	16.23	16.34	16.11	16.16
2619	NASDAQ	EGBN	Fri, Aug 3, 2012	15.81	16.36	15.81	16.25
2618	NASDAQ	EGBN	Thu, Aug 2, 2012	15.37	15.85	15.37	15.72
2617	NASDAQ	EGBN	Wed, Aug 1, 2012	16.17	16.23	15.33	15.41
2616	NASDAQ	EGBN	Tue, Jul 31, 2012	16.15	16.53	16.09	16.14
2615	NASDAQ	EGBN	Mon, Jul 30, 2012	16.36	16.36	16.16	16.17
2614	NASDAQ	EGBN	Fri, Jul 27, 2012	16.27	16.48	16.13	16.36
2613	NASDAQ	EGBN	Thu, Jul 26, 2012	15.77	16.27	15.63	16.25
2612	NASDAQ	EGBN	Wed, Jul 25, 2012	15.70	15.91	15.49	15.52
2611	NASDAQ	EGBN	Tue, Jul 24, 2012	15.62	15.91	15.39	15.55
2610	NASDAQ	EGBN	Mon, Jul 23, 2012	15.55	15.65	15.37	15.50
2609	NASDAQ	EGBN	Fri, Jul 20, 2012	15.66	15.85	15.61	15.74
2608	NASDAQ	EGBN	Thu, Jul 19, 2012	15.81	15.85	15.67	15.74
2607	NASDAQ	EGBN	Wed, Jul 18, 2012	15.44	15.80	15.44	15.72
2606	NASDAQ	EGBN	Tue, Jul 17, 2012	15.47	15.73	15.28	15.49
2605	NASDAQ	EGBN	Mon, Jul 16, 2012	15.43	15.55	15.15	15.42
2604	NASDAQ	EGBN	Fri, Jul 13, 2012	15.35	15.59	15.35	15.42
2603	NASDAQ	EGBN	Thu, Jul 12, 2012	15.28	15.48	15.07	15.28
2602	NASDAQ	EGBN	Wed, Jul 11, 2012	15.05	15.45	15.04	15.35
2601	NASDAQ	EGBN	Tue, Jul 10, 2012	14.93	15.25	14.93	15.08
2600	NASDAQ	EGBN	Mon, Jul 9, 2012	14.55	15.06	14.55	15.02
2599	NASDAQ	EGBN	Fri, Jul 6, 2012	14.28	14.87	14.28	14.63
2598	NASDAQ	EGBN	Thu, Jul 5, 2012	14.95	14.99	14.37	14.46
2597	NASDAQ	EGBN	Tue, Jul 3, 2012	14.95	14.95	14.68	14.90
2596	NASDAQ	EGBN	Mon, Jul 2, 2012	14.40	14.95	14.30	14.85
2595	NASDAQ	EGBN	Fri, Jun 29, 2012	14.32	14.65	14.26	14.32
2594	NASDAQ	EGBN	Thu, Jun 28, 2012	14.19	14.29	13.96	14.25
2593	NASDAQ	EGBN	Wed, Jun 27, 2012	14.27	14.49	14.20	14.29
2592	NASDAQ	EGBN	Tue, Jun 26, 2012	14.32	14.38	14.24	14.25
2591	NASDAQ	EGBN	Mon, Jun 25, 2012	14.15	14.36	14.10	14.31
2590	NASDAQ	EGBN	Fri, Jun 22, 2012	14.16	14.34	14.00	14.32
2589	NASDAQ	EGBN	Thu, Jun 21, 2012	14.28	14.35	13.98	14.05
2588	NASDAQ	EGBN	Wed, Jun 20, 2012	14.41	14.44	14.19	14.33
2587	NASDAQ	EGBN	Tue, Jun 19, 2012	14.42	14.56	14.37	14.48
2586	NASDAQ	EGBN	Mon, Jun 18, 2012	14.31	14.51	14.31	14.32
2585	NASDAQ	EGBN	Fri, Jun 15, 2012	14.54	14.62	14.38	14.48
2584	NASDAQ	EGBN	Thu, Jun 14, 2012	14.45	14.68	14.40	14.55
2583	NASDAQ	EGBN	Wed, Jun 13, 2012	14.42	14.77	14.22	14.45
2582	NASDAQ	EGBN	Tue, Jun 12, 2012	14.25	14.41	14.03	14.40
2581	NASDAQ	EGBN	Mon, Jun 11, 2012	14.64	14.75	14.13	14.13
2580	NASDAQ	EGBN	Fri, Jun 8, 2012	14.57	14.64	14.46	14.58
2579	NASDAQ	EGBN	Thu, Jun 7, 2012	14.76	14.77	14.55	14.57
2578	NASDAQ	EGBN	Wed, Jun 6, 2012	14.71	14.77	14.55	14.64
2577	NASDAQ	EGBN	Tue, Jun 5, 2012	14.58	14.72	14.55	14.63
2576	NASDAQ	EGBN	Mon, Jun 4, 2012	14.64	14.72	14.55	14.61
2575	NASDAQ	EGBN	Fri, Jun 1, 2012	14.36	14.64	14.36	14.53
2574	NASDAQ	EGBN	Thu, May 31, 2012	14.64	14.68	14.55	14.58
2573	NASDAQ	EGBN	Wed, May 30, 2012	14.55	14.73	14.55	14.61
2572	NASDAQ	EGBN	Tue, May 29, 2012	14.64	14.73	14.55	14.62
2571	NASDAQ	EGBN	Fri, May 25, 2012	14.64	14.68	14.55	14.56
2570	NASDAQ	EGBN	Thu, May 24, 2012	14.60	14.77	14.55	14.63
2569	NASDAQ	EGBN	Wed, May 23, 2012	14.55	14.67	14.55	14.59
2568	NASDAQ	EGBN	Tue, May 22, 2012	14.63	14.81	14.55	14.56
2567	NASDAQ	EGBN	Mon, May 21, 2012	14.65	14.68	14.55	14.61
2566	NASDAQ	EGBN	Fri, May 18, 2012	14.55	14.69	14.55	14.56
2565	NASDAQ	EGBN	Thu, May 17, 2012	14.64	14.71	14.46	14.55
2564	NASDAQ	EGBN	Wed, May 16, 2012	14.76	14.86	14.64	14.67
2563	NASDAQ	EGBN	Tue, May 15, 2012	14.78	15.10	14.70	14.75
2562	NASDAQ	EGBN	Mon, May 14, 2012	14.70	14.97	14.70	14.83
2561	NASDAQ	EGBN	Fri, May 11, 2012	14.60	15.01	14.60	14.92
2560	NASDAQ	EGBN	Thu, May 10, 2012	14.99	15.11	14.55	14.65
2559	NASDAQ	EGBN	Wed, May 9, 2012	14.75	15.10	14.75	14.85
2558	NASDAQ	EGBN	Tue, May 8, 2012	14.84	15.20	14.84	14.96
2557	NASDAQ	EGBN	Mon, May 7, 2012	15.03	15.05	14.89	14.98
2556	NASDAQ	EGBN	Fri, May 4, 2012	15.35	15.36	15.00	15.02
2555	NASDAQ	EGBN	Thu, May 3, 2012	15.68	15.68	15.26	15.44
2554	NASDAQ	EGBN	Wed, May 2, 2012	15.85	16.14	15.43	15.67
2553	NASDAQ	EGBN	Tue, May 1, 2012	16.13	16.23	15.88	15.99
2552	NASDAQ	EGBN	Mon, Apr 30, 2012	15.85	16.31	15.75	16.17
2551	NASDAQ	EGBN	Fri, Apr 27, 2012	15.65	15.91	15.55	15.91
2550	NASDAQ	EGBN	Thu, Apr 26, 2012	15.57	15.65	15.40	15.58
2549	NASDAQ	EGBN	Wed, Apr 25, 2012	15.45	15.78	15.39	15.59
2548	NASDAQ	EGBN	Tue, Apr 24, 2012	14.64	15.36	14.64	15.28
2547	NASDAQ	EGBN	Mon, Apr 23, 2012	14.72	14.81	14.64	14.65
2546	NASDAQ	EGBN	Fri, Apr 20, 2012	15.15	15.16	14.90	14.98
2545	NASDAQ	EGBN	Thu, Apr 19, 2012	15.00	15.15	14.64	14.79
2544	NASDAQ	EGBN	Wed, Apr 18, 2012	15.25	15.25	15.00	15.02
2543	NASDAQ	EGBN	Tue, Apr 17, 2012	15.01	15.45	15.01	15.34
2542	NASDAQ	EGBN	Mon, Apr 16, 2012	14.81	15.06	14.50	14.95
2541	NASDAQ	EGBN	Fri, Apr 13, 2012	15.24	15.24	14.77	14.77
2540	NASDAQ	EGBN	Thu, Apr 12, 2012	14.80	15.41	14.80	15.25
2539	NASDAQ	EGBN	Wed, Apr 11, 2012	14.56	14.90	14.43	14.86
2538	NASDAQ	EGBN	Tue, Apr 10, 2012	14.72	14.76	14.37	14.40
2537	NASDAQ	EGBN	Mon, Apr 9, 2012	14.77	15.11	14.55	14.68
2536	NASDAQ	EGBN	Thu, Apr 5, 2012	15.14	15.38	15.00	15.01
2535	NASDAQ	EGBN	Wed, Apr 4, 2012	15.34	15.52	15.14	15.17
2534	NASDAQ	EGBN	Tue, Apr 3, 2012	15.80	15.80	15.41	15.52
2533	NASDAQ	EGBN	Mon, Apr 2, 2012	15.17	15.89	15.17	15.85
2532	NASDAQ	EGBN	Fri, Mar 30, 2012	15.65	15.71	15.22	15.23
2531	NASDAQ	EGBN	Thu, Mar 29, 2012	15.47	15.58	15.18	15.56
2530	NASDAQ	EGBN	Wed, Mar 28, 2012	15.75	15.82	15.55	15.65
2529	NASDAQ	EGBN	Tue, Mar 27, 2012	16.00	16.00	15.71	15.74
2528	NASDAQ	EGBN	Mon, Mar 26, 2012	15.65	16.06	15.55	16.04
2527	NASDAQ	EGBN	Fri, Mar 23, 2012	14.96	15.61	14.91	15.55
2526	NASDAQ	EGBN	Thu, Mar 22, 2012	15.04	15.13	14.91	15.02
2525	NASDAQ	EGBN	Wed, Mar 21, 2012	15.26	15.41	15.09	15.11
2524	NASDAQ	EGBN	Tue, Mar 20, 2012	15.31	15.38	15.14	15.18
2523	NASDAQ	EGBN	Mon, Mar 19, 2012	15.45	16.05	15.34	15.45
2522	NASDAQ	EGBN	Fri, Mar 16, 2012	15.34	15.51	15.03	15.45
2521	NASDAQ	EGBN	Thu, Mar 15, 2012	15.16	15.33	14.89	15.33
2520	NASDAQ	EGBN	Wed, Mar 14, 2012	15.34	15.37	15.14	15.19
2519	NASDAQ	EGBN	Tue, Mar 13, 2012	15.07	15.45	14.75	15.40
2518	NASDAQ	EGBN	Mon, Mar 12, 2012	14.98	15.06	14.80	14.92
2517	NASDAQ	EGBN	Fri, Mar 9, 2012	14.63	15.25	14.59	15.05
2516	NASDAQ	EGBN	Thu, Mar 8, 2012	14.73	14.95	14.45	14.59
2515	NASDAQ	EGBN	Wed, Mar 7, 2012	14.16	15.15	14.16	14.67
2514	NASDAQ	EGBN	Tue, Mar 6, 2012	13.93	14.23	13.70	14.16
2513	NASDAQ	EGBN	Mon, Mar 5, 2012	13.45	14.12	13.45	14.01
2512	NASDAQ	EGBN	Fri, Mar 2, 2012	14.15	14.15	13.50	13.53
2511	NASDAQ	EGBN	Thu, Mar 1, 2012	14.18	14.47	14.11	14.12
2510	NASDAQ	EGBN	Wed, Feb 29, 2012	14.75	14.95	14.08	14.10
2509	NASDAQ	EGBN	Tue, Feb 28, 2012	14.79	14.85	14.60	14.64
2508	NASDAQ	EGBN	Mon, Feb 27, 2012	14.75	14.90	14.69	14.74
2507	NASDAQ	EGBN	Fri, Feb 24, 2012	15.12	15.24	14.84	14.89
2506	NASDAQ	EGBN	Thu, Feb 23, 2012	14.64	15.17	14.53	15.16
2505	NASDAQ	EGBN	Wed, Feb 22, 2012	14.65	14.74	14.38	14.62
2504	NASDAQ	EGBN	Tue, Feb 21, 2012	15.15	15.23	14.70	14.70
2503	NASDAQ	EGBN	Fri, Feb 17, 2012	15.26	15.26	14.81	15.11
2502	NASDAQ	EGBN	Thu, Feb 16, 2012	14.66	15.27	14.65	15.19
2501	NASDAQ	EGBN	Wed, Feb 15, 2012	14.81	15.04	14.65	14.71
2500	NASDAQ	EGBN	Tue, Feb 14, 2012	14.82	14.85	14.64	14.74
2499	NASDAQ	EGBN	Mon, Feb 13, 2012	14.94	15.15	14.84	14.86
2498	NASDAQ	EGBN	Fri, Feb 10, 2012	14.93	15.02	14.63	14.75
2497	NASDAQ	EGBN	Thu, Feb 9, 2012	15.13	15.21	14.99	15.11
2496	NASDAQ	EGBN	Wed, Feb 8, 2012	15.11	15.26	15.05	15.14
2495	NASDAQ	EGBN	Tue, Feb 7, 2012	15.29	15.49	15.11	15.11
2494	NASDAQ	EGBN	Mon, Feb 6, 2012	15.41	15.50	15.25	15.27
2493	NASDAQ	EGBN	Fri, Feb 3, 2012	15.45	15.55	15.32	15.52
2492	NASDAQ	EGBN	Thu, Feb 2, 2012	15.43	15.43	15.31	15.36
2491	NASDAQ	EGBN	Wed, Feb 1, 2012	15.27	15.47	15.13	15.45
2490	NASDAQ	EGBN	Tue, Jan 31, 2012	15.05	15.43	15.05	15.26
2489	NASDAQ	EGBN	Mon, Jan 30, 2012	14.59	15.15	14.43	14.96
2488	NASDAQ	EGBN	Fri, Jan 27, 2012	14.45	14.75	14.42	14.75
2487	NASDAQ	EGBN	Thu, Jan 26, 2012	14.57	14.61	14.37	14.54
2486	NASDAQ	EGBN	Wed, Jan 25, 2012	14.32	14.45	14.23	14.40
2485	NASDAQ	EGBN	Tue, Jan 24, 2012	14.39	14.45	14.18	14.42
2484	NASDAQ	EGBN	Mon, Jan 23, 2012	14.54	14.60	14.26	14.51
2483	NASDAQ	EGBN	Fri, Jan 20, 2012	14.41	14.55	14.35	14.54
2482	NASDAQ	EGBN	Thu, Jan 19, 2012	14.19	14.50	14.19	14.45
2481	NASDAQ	EGBN	Wed, Jan 18, 2012	14.36	14.51	14.20	14.45
2480	NASDAQ	EGBN	Tue, Jan 17, 2012	14.55	14.55	14.28	14.36
2479	NASDAQ	EGBN	Fri, Jan 13, 2012	14.13	14.50	14.09	14.47
2478	NASDAQ	EGBN	Thu, Jan 12, 2012	14.32	14.35	14.14	14.33
2477	NASDAQ	EGBN	Wed, Jan 11, 2012	14.30	14.31	14.15	14.29
2476	NASDAQ	EGBN	Tue, Jan 10, 2012	14.02	14.36	13.90	14.32
2475	NASDAQ	EGBN	Mon, Jan 9, 2012	13.93	13.95	13.69	13.92
2474	NASDAQ	EGBN	Fri, Jan 6, 2012	13.80	13.95	13.68	13.83
2473	NASDAQ	EGBN	Thu, Jan 5, 2012	13.47	13.80	13.32	13.78
2472	NASDAQ	EGBN	Wed, Jan 4, 2012	13.68	13.77	13.45	13.56
2471	NASDAQ	EGBN	Tue, Jan 3, 2012	13.48	13.75	13.48	13.75
2470	NASDAQ	EGBN	Fri, Dec 30, 2011	13.11	13.27	12.94	13.22
2469	NASDAQ	EGBN	Thu, Dec 29, 2011	12.95	13.16	12.95	13.14
2468	NASDAQ	EGBN	Wed, Dec 28, 2011	12.97	13.05	12.86	12.93
2467	NASDAQ	EGBN	Tue, Dec 27, 2011	12.90	13.05	12.78	12.95
2466	NASDAQ	EGBN	Fri, Dec 23, 2011	13.05	13.51	12.80	12.97
2465	NASDAQ	EGBN	Thu, Dec 22, 2011	12.80	13.34	12.76	12.95
2464	NASDAQ	EGBN	Wed, Dec 21, 2011	13.06	13.06	12.61	12.77
2463	NASDAQ	EGBN	Tue, Dec 20, 2011	13.17	13.31	12.95	13.06
2462	NASDAQ	EGBN	Mon, Dec 19, 2011	13.18	13.23	12.78	12.95
2461	NASDAQ	EGBN	Fri, Dec 16, 2011	13.24	13.58	13.15	13.15
2460	NASDAQ	EGBN	Thu, Dec 15, 2011	13.15	13.20	12.91	13.16
2459	NASDAQ	EGBN	Wed, Dec 14, 2011	12.79	13.03	12.78	13.01
2458	NASDAQ	EGBN	Tue, Dec 13, 2011	12.94	13.17	12.93	12.95
2457	NASDAQ	EGBN	Mon, Dec 12, 2011	12.96	13.15	12.73	12.89
2456	NASDAQ	EGBN	Fri, Dec 9, 2011	12.95	13.27	12.85	13.15
2455	NASDAQ	EGBN	Thu, Dec 8, 2011	13.30	13.30	13.01	13.03
2454	NASDAQ	EGBN	Wed, Dec 7, 2011	13.54	13.54	13.24	13.43
2453	NASDAQ	EGBN	Tue, Dec 6, 2011	13.64	13.68	13.43	13.61
2452	NASDAQ	EGBN	Mon, Dec 5, 2011	13.64	13.68	13.38	13.64
2451	NASDAQ	EGBN	Fri, Dec 2, 2011	13.43	13.63	13.28	13.45
2450	NASDAQ	EGBN	Thu, Dec 1, 2011	13.64	13.64	13.05	13.23
2449	NASDAQ	EGBN	Wed, Nov 30, 2011	13.72	13.72	13.02	13.49
2448	NASDAQ	EGBN	Tue, Nov 29, 2011	12.62	13.73	12.61	13.05
2447	NASDAQ	EGBN	Mon, Nov 28, 2011	12.73	12.73	12.33	12.55
2446	NASDAQ	EGBN	Fri, Nov 25, 2011	12.58	12.98	12.23	12.23
2445	NASDAQ	EGBN	Wed, Nov 23, 2011	12.96	12.96	12.60	12.65
2444	NASDAQ	EGBN	Tue, Nov 22, 2011	12.31	13.18	12.25	13.13
2443	NASDAQ	EGBN	Mon, Nov 21, 2011	12.39	12.41	11.95	12.36
2442	NASDAQ	EGBN	Fri, Nov 18, 2011	12.23	12.68	12.19	12.64
2441	NASDAQ	EGBN	Thu, Nov 17, 2011	12.08	12.42	12.08	12.22
2440	NASDAQ	EGBN	Wed, Nov 16, 2011	11.95	12.47	11.88	12.10
2439	NASDAQ	EGBN	Tue, Nov 15, 2011	11.84	12.13	11.70	12.11
2438	NASDAQ	EGBN	Mon, Nov 14, 2011	12.12	12.12	11.79	11.91
2437	NASDAQ	EGBN	Fri, Nov 11, 2011	12.12	12.30	11.99	12.23
2436	NASDAQ	EGBN	Thu, Nov 10, 2011	12.09	12.13	11.82	11.93
2435	NASDAQ	EGBN	Wed, Nov 9, 2011	12.28	12.30	11.81	11.85
2434	NASDAQ	EGBN	Tue, Nov 8, 2011	12.53	12.77	12.27	12.65
2433	NASDAQ	EGBN	Mon, Nov 7, 2011	12.25	12.53	11.82	12.36
2432	NASDAQ	EGBN	Fri, Nov 4, 2011	11.88	12.32	11.82	12.21
2431	NASDAQ	EGBN	Thu, Nov 3, 2011	12.25	12.25	11.91	11.99
2430	NASDAQ	EGBN	Wed, Nov 2, 2011	12.19	12.36	12.00	12.09
2429	NASDAQ	EGBN	Tue, Nov 1, 2011	12.08	12.41	11.82	11.90
2428	NASDAQ	EGBN	Mon, Oct 31, 2011	12.85	12.86	12.58	12.61
2427	NASDAQ	EGBN	Fri, Oct 28, 2011	13.15	13.33	12.92	12.97
2426	NASDAQ	EGBN	Thu, Oct 27, 2011	12.84	13.24	12.56	13.18
2425	NASDAQ	EGBN	Wed, Oct 26, 2011	12.38	12.67	12.23	12.52
2424	NASDAQ	EGBN	Tue, Oct 25, 2011	12.28	12.35	12.05	12.21
2423	NASDAQ	EGBN	Mon, Oct 24, 2011	11.99	12.27	11.83	12.25
2422	NASDAQ	EGBN	Fri, Oct 21, 2011	12.07	12.07	11.66	11.85
2421	NASDAQ	EGBN	Thu, Oct 20, 2011	11.54	11.88	11.50	11.82
2420	NASDAQ	EGBN	Wed, Oct 19, 2011	11.79	11.79	11.50	11.55
2419	NASDAQ	EGBN	Tue, Oct 18, 2011	11.50	12.00	11.50	11.85
2418	NASDAQ	EGBN	Mon, Oct 17, 2011	11.54	11.67	11.45	11.48
2417	NASDAQ	EGBN	Fri, Oct 14, 2011	11.72	11.72	11.47	11.69
2416	NASDAQ	EGBN	Thu, Oct 13, 2011	11.99	11.99	11.49	11.61
2415	NASDAQ	EGBN	Wed, Oct 12, 2011	11.80	12.15	11.66	12.02
2414	NASDAQ	EGBN	Tue, Oct 11, 2011	11.40	11.82	11.31	11.75
2413	NASDAQ	EGBN	Mon, Oct 10, 2011	11.05	11.51	11.00	11.50
2412	NASDAQ	EGBN	Fri, Oct 7, 2011	11.29	11.29	10.76	10.85
2411	NASDAQ	EGBN	Thu, Oct 6, 2011	11.35	11.35	10.96	11.28
2410	NASDAQ	EGBN	Wed, Oct 5, 2011	11.35	11.54	11.09	11.45
2409	NASDAQ	EGBN	Tue, Oct 4, 2011	10.25	11.36	10.25	11.35
2408	NASDAQ	EGBN	Mon, Oct 3, 2011	10.58	11.05	10.24	10.35
2407	NASDAQ	EGBN	Fri, Sep 30, 2011	10.59	11.00	10.55	10.70
2406	NASDAQ	EGBN	Thu, Sep 29, 2011	10.77	10.95	10.45	10.76
2405	NASDAQ	EGBN	Wed, Sep 28, 2011	10.87	11.03	10.47	10.47
2404	NASDAQ	EGBN	Tue, Sep 27, 2011	11.13	11.13	10.73	10.91
2403	NASDAQ	EGBN	Mon, Sep 26, 2011	11.14	11.19	10.69	10.88
2402	NASDAQ	EGBN	Fri, Sep 23, 2011	10.88	11.30	10.88	10.98
2401	NASDAQ	EGBN	Thu, Sep 22, 2011	10.49	11.00	10.49	10.88
2400	NASDAQ	EGBN	Wed, Sep 21, 2011	11.28	11.52	10.74	10.83
2399	NASDAQ	EGBN	Tue, Sep 20, 2011	11.54	11.65	11.28	11.30
2398	NASDAQ	EGBN	Mon, Sep 19, 2011	11.45	11.78	11.38	11.54
2397	NASDAQ	EGBN	Fri, Sep 16, 2011	11.33	11.71	11.31	11.66
2396	NASDAQ	EGBN	Thu, Sep 15, 2011	11.32	11.32	11.05	11.25
2395	NASDAQ	EGBN	Wed, Sep 14, 2011	11.15	11.33	10.97	11.25
2394	NASDAQ	EGBN	Tue, Sep 13, 2011	10.75	11.18	10.75	11.07
2393	NASDAQ	EGBN	Mon, Sep 12, 2011	10.41	10.77	10.38	10.70
2392	NASDAQ	EGBN	Fri, Sep 9, 2011	10.44	10.73	10.44	10.53
2391	NASDAQ	EGBN	Thu, Sep 8, 2011	10.72	10.82	10.50	10.53
2390	NASDAQ	EGBN	Wed, Sep 7, 2011	10.57	10.82	10.37	10.79
2389	NASDAQ	EGBN	Tue, Sep 6, 2011	10.09	10.61	10.09	10.38
2388	NASDAQ	EGBN	Fri, Sep 2, 2011	10.53	11.00	10.28	10.30
2387	NASDAQ	EGBN	Thu, Sep 1, 2011	11.22	11.47	10.69	10.73
2386	NASDAQ	EGBN	Wed, Aug 31, 2011	11.48	11.61	10.97	11.26
2385	NASDAQ	EGBN	Tue, Aug 30, 2011	11.66	11.73	11.39	11.64
2384	NASDAQ	EGBN	Mon, Aug 29, 2011	11.30	11.73	11.13	11.73
2383	NASDAQ	EGBN	Fri, Aug 26, 2011	11.07	11.38	11.07	11.19
2382	NASDAQ	EGBN	Thu, Aug 25, 2011	11.63	11.73	11.07	11.15
2381	NASDAQ	EGBN	Wed, Aug 24, 2011	11.33	11.73	11.25	11.55
2380	NASDAQ	EGBN	Tue, Aug 23, 2011	10.81	11.57	10.70	11.32
2379	NASDAQ	EGBN	Mon, Aug 22, 2011	11.06	11.09	10.69	10.73
2378	NASDAQ	EGBN	Fri, Aug 19, 2011	10.72	11.06	10.68	10.73
2377	NASDAQ	EGBN	Thu, Aug 18, 2011	10.92	11.25	10.76	10.83
2376	NASDAQ	EGBN	Wed, Aug 17, 2011	10.95	11.26	10.91	11.05
2375	NASDAQ	EGBN	Tue, Aug 16, 2011	10.79	11.01	10.68	10.92
2374	NASDAQ	EGBN	Mon, Aug 15, 2011	10.99	11.16	10.73	11.01
2373	NASDAQ	EGBN	Fri, Aug 12, 2011	11.45	11.45	10.73	10.79
2372	NASDAQ	EGBN	Thu, Aug 11, 2011	11.38	11.56	10.96	11.26
2371	NASDAQ	EGBN	Wed, Aug 10, 2011	11.54	11.77	11.10	11.21
2370	NASDAQ	EGBN	Tue, Aug 9, 2011	11.22	12.08	10.72	12.04
2369	NASDAQ	EGBN	Mon, Aug 8, 2011	11.17	11.86	10.86	10.86
2368	NASDAQ	EGBN	Fri, Aug 5, 2011	11.94	12.20	10.69	11.64
2367	NASDAQ	EGBN	Thu, Aug 4, 2011	12.29	12.59	11.73	11.82
2366	NASDAQ	EGBN	Wed, Aug 3, 2011	12.05	12.47	11.77	12.47
2365	NASDAQ	EGBN	Tue, Aug 2, 2011	12.43	12.74	11.97	11.97
2364	NASDAQ	EGBN	Mon, Aug 1, 2011	12.46	12.50	12.22	12.47
2363	NASDAQ	EGBN	Fri, Jul 29, 2011	12.22	12.33	11.95	12.26
2362	NASDAQ	EGBN	Thu, Jul 28, 2011	12.82	12.82	12.14	12.35
2361	NASDAQ	EGBN	Wed, Jul 27, 2011	12.75	12.92	12.61	12.72
2360	NASDAQ	EGBN	Tue, Jul 26, 2011	12.91	12.98	12.82	12.87
2359	NASDAQ	EGBN	Mon, Jul 25, 2011	12.79	13.00	12.73	12.94
2358	NASDAQ	EGBN	Fri, Jul 22, 2011	13.09	13.19	12.86	12.93
2357	NASDAQ	EGBN	Thu, Jul 21, 2011	12.56	13.23	12.50	13.10
2356	NASDAQ	EGBN	Wed, Jul 20, 2011	12.49	12.49	12.42	12.45
2355	NASDAQ	EGBN	Tue, Jul 19, 2011	12.40	12.60	12.27	12.55
2354	NASDAQ	EGBN	Mon, Jul 18, 2011	12.60	12.61	12.07	12.25
2353	NASDAQ	EGBN	Fri, Jul 15, 2011	12.53	12.66	12.48	12.60
2352	NASDAQ	EGBN	Thu, Jul 14, 2011	12.70	12.70	12.46	12.52
2351	NASDAQ	EGBN	Wed, Jul 13, 2011	12.54	12.73	12.54	12.73
2350	NASDAQ	EGBN	Tue, Jul 12, 2011	12.37	12.54	12.37	12.45
2349	NASDAQ	EGBN	Mon, Jul 11, 2011	12.35	12.45	12.01	12.35
2348	NASDAQ	EGBN	Fri, Jul 8, 2011	12.45	12.64	12.41	12.49
2347	NASDAQ	EGBN	Thu, Jul 7, 2011	12.68	12.72	12.57	12.67
2346	NASDAQ	EGBN	Wed, Jul 6, 2011	12.49	12.69	12.49	12.57
2345	NASDAQ	EGBN	Tue, Jul 5, 2011	12.76	12.76	12.35	12.47
2344	NASDAQ	EGBN	Fri, Jul 1, 2011	12.09	13.02	12.09	12.82
2343	NASDAQ	EGBN	Thu, Jun 30, 2011	11.92	12.09	11.78	12.09
2342	NASDAQ	EGBN	Wed, Jun 29, 2011	11.99	12.02	11.68	11.85
2341	NASDAQ	EGBN	Tue, Jun 28, 2011	12.08	12.20	11.71	11.91
2340	NASDAQ	EGBN	Mon, Jun 27, 2011	11.58	12.07	11.58	12.07
2339	NASDAQ	EGBN	Fri, Jun 24, 2011	11.61	11.67	11.56	11.64
2338	NASDAQ	EGBN	Thu, Jun 23, 2011	11.36	11.58	11.24	11.55
2337	NASDAQ	EGBN	Wed, Jun 22, 2011	11.75	11.77	11.46	11.48
2336	NASDAQ	EGBN	Tue, Jun 21, 2011	11.45	11.82	11.29	11.82
2335	NASDAQ	EGBN	Mon, Jun 20, 2011	11.15	11.53	11.15	11.35
2334	NASDAQ	EGBN	Fri, Jun 17, 2011	11.17	11.33	11.05	11.21
2333	NASDAQ	EGBN	Thu, Jun 16, 2011	10.97	11.12	10.95	11.09
2332	NASDAQ	EGBN	Wed, Jun 15, 2011	11.14	11.24	10.93	10.95
2331	NASDAQ	EGBN	Tue, Jun 14, 2011	11.14	11.32	11.04	11.28
2330	NASDAQ	EGBN	Mon, Jun 13, 2011	10.97	11.08	10.90	11.00
2329	NASDAQ	EGBN	Fri, Jun 10, 2011	10.92	11.00	10.78	10.90
2328	NASDAQ	EGBN	Thu, Jun 9, 2011	11.15	11.20	10.93	11.01
2327	NASDAQ	EGBN	Wed, Jun 8, 2011	11.05	11.23	11.05	11.13
2326	NASDAQ	EGBN	Tue, Jun 7, 2011	11.01	11.25	11.01	11.12
2325	NASDAQ	EGBN	Mon, Jun 6, 2011	10.75	11.05	10.75	10.90
2324	NASDAQ	EGBN	Fri, Jun 3, 2011	10.93	11.35	10.73	10.75
2323	NASDAQ	EGBN	Thu, Jun 2, 2011	10.96	11.17	10.96	11.09
2322	NASDAQ	EGBN	Wed, Jun 1, 2011	11.48	11.51	10.92	10.95
2321	NASDAQ	EGBN	Tue, May 31, 2011	11.35	11.64	11.35	11.52
2320	NASDAQ	EGBN	Fri, May 27, 2011	11.35	11.44	11.25	11.32
2319	NASDAQ	EGBN	Thu, May 26, 2011	11.29	11.45	11.15	11.35
2318	NASDAQ	EGBN	Wed, May 25, 2011	11.27	11.37	11.22	11.31
2317	NASDAQ	EGBN	Tue, May 24, 2011	11.30	11.47	11.14	11.30
2316	NASDAQ	EGBN	Mon, May 23, 2011	11.35	11.48	11.25	11.25
2315	NASDAQ	EGBN	Fri, May 20, 2011	11.41	11.63	11.41	11.54
2314	NASDAQ	EGBN	Thu, May 19, 2011	11.75	11.80	11.40	11.50
2313	NASDAQ	EGBN	Wed, May 18, 2011	11.35	11.68	11.35	11.68
2312	NASDAQ	EGBN	Tue, May 17, 2011	11.48	11.59	11.30	11.32
2311	NASDAQ	EGBN	Mon, May 16, 2011	11.73	11.88	11.49	11.49
2310	NASDAQ	EGBN	Fri, May 13, 2011	12.12	12.12	11.73	11.74
2309	NASDAQ	EGBN	Thu, May 12, 2011	11.85	12.25	11.85	12.08
2308	NASDAQ	EGBN	Wed, May 11, 2011	12.10	12.16	11.87	11.87
2307	NASDAQ	EGBN	Tue, May 10, 2011	12.09	12.31	12.05	12.23
2306	NASDAQ	EGBN	Mon, May 9, 2011	12.15	12.15	11.99	12.04
2305	NASDAQ	EGBN	Fri, May 6, 2011	12.30	12.41	12.19	12.19
2304	NASDAQ	EGBN	Thu, May 5, 2011	12.08	12.32	12.08	12.15
2303	NASDAQ	EGBN	Wed, May 4, 2011	12.24	12.35	12.10	12.12
2302	NASDAQ	EGBN	Tue, May 3, 2011	12.28	12.42	12.13	12.22
2301	NASDAQ	EGBN	Mon, May 2, 2011	12.65	12.80	12.24	12.28
2300	NASDAQ	EGBN	Fri, Apr 29, 2011	12.80	12.82	12.48	12.62
2299	NASDAQ	EGBN	Thu, Apr 28, 2011	12.51	12.77	12.40	12.77
2298	NASDAQ	EGBN	Wed, Apr 27, 2011	12.44	12.60	12.30	12.60
2297	NASDAQ	EGBN	Tue, Apr 26, 2011	12.41	12.56	12.29	12.46
2296	NASDAQ	EGBN	Mon, Apr 25, 2011	12.37	12.42	12.30	12.41
2295	NASDAQ	EGBN	Thu, Apr 21, 2011	12.44	12.53	12.32	12.44
2294	NASDAQ	EGBN	Wed, Apr 20, 2011	12.35	12.39	12.19	12.39
2293	NASDAQ	EGBN	Tue, Apr 19, 2011	12.25	12.25	12.15	12.23
2292	NASDAQ	EGBN	Mon, Apr 18, 2011	12.50	12.60	12.20	12.34
2291	NASDAQ	EGBN	Fri, Apr 15, 2011	12.35	12.76	12.32	12.71
2290	NASDAQ	EGBN	Thu, Apr 14, 2011	12.16	12.42	12.16	12.42
2289	NASDAQ	EGBN	Wed, Apr 13, 2011	12.55	12.57	12.18	12.19
2288	NASDAQ	EGBN	Tue, Apr 12, 2011	12.54	12.65	12.38	12.41
2287	NASDAQ	EGBN	Mon, Apr 11, 2011	12.35	12.65	12.35	12.48
2286	NASDAQ	EGBN	Fri, Apr 8, 2011	12.82	13.04	12.35	12.35
2285	NASDAQ	EGBN	Thu, Apr 7, 2011	13.05	13.05	12.67	12.72
2284	NASDAQ	EGBN	Wed, Apr 6, 2011	13.18	13.18	13.05	13.09
2283	NASDAQ	EGBN	Tue, Apr 5, 2011	12.67	13.07	12.58	12.98
2282	NASDAQ	EGBN	Mon, Apr 4, 2011	12.52	12.72	12.27	12.67
2281	NASDAQ	EGBN	Fri, Apr 1, 2011	12.83	12.87	12.19	12.44
2280	NASDAQ	EGBN	Thu, Mar 31, 2011	12.70	12.83	12.66	12.77
2279	NASDAQ	EGBN	Wed, Mar 30, 2011	12.68	12.83	12.56	12.78
2278	NASDAQ	EGBN	Tue, Mar 29, 2011	12.74	12.74	12.59	12.66
2277	NASDAQ	EGBN	Mon, Mar 28, 2011	12.91	12.91	12.70	12.75
2276	NASDAQ	EGBN	Fri, Mar 25, 2011	12.75	13.01	12.57	12.90
2275	NASDAQ	EGBN	Thu, Mar 24, 2011	13.05	13.05	12.60	12.72
2274	NASDAQ	EGBN	Wed, Mar 23, 2011	12.84	13.07	12.64	13.00
2273	NASDAQ	EGBN	Tue, Mar 22, 2011	12.49	12.96	12.49	12.90
2272	NASDAQ	EGBN	Mon, Mar 21, 2011	12.17	12.51	12.00	12.51
2271	NASDAQ	EGBN	Fri, Mar 18, 2011	12.05	12.13	11.95	12.01
2270	NASDAQ	EGBN	Thu, Mar 17, 2011	12.13	12.23	11.91	11.96
2269	NASDAQ	EGBN	Wed, Mar 16, 2011	11.83	12.10	11.83	11.87
2268	NASDAQ	EGBN	Tue, Mar 15, 2011	11.82	12.08	11.82	11.89
2267	NASDAQ	EGBN	Mon, Mar 14, 2011	11.86	12.07	11.83	11.91
2266	NASDAQ	EGBN	Fri, Mar 11, 2011	12.04	12.15	11.83	12.04
2265	NASDAQ	EGBN	Thu, Mar 10, 2011	12.35	12.59	11.90	11.92
2264	NASDAQ	EGBN	Wed, Mar 9, 2011	12.75	12.88	12.59	12.65
2263	NASDAQ	EGBN	Tue, Mar 8, 2011	12.09	12.91	12.09	12.83
2262	NASDAQ	EGBN	Mon, Mar 7, 2011	12.80	12.80	12.35	12.36
2261	NASDAQ	EGBN	Fri, Mar 4, 2011	13.18	13.18	12.48	12.70
2260	NASDAQ	EGBN	Thu, Mar 3, 2011	12.99	13.19	12.97	13.19
2259	NASDAQ	EGBN	Wed, Mar 2, 2011	13.01	13.09	12.77	12.83
2258	NASDAQ	EGBN	Tue, Mar 1, 2011	13.45	13.52	12.92	13.06
2257	NASDAQ	EGBN	Mon, Feb 28, 2011	13.47	13.59	13.26	13.45
2256	NASDAQ	EGBN	Fri, Feb 25, 2011	12.95	13.39	12.87	13.34
2255	NASDAQ	EGBN	Thu, Feb 24, 2011	12.84	13.00	12.40	12.95
2254	NASDAQ	EGBN	Wed, Feb 23, 2011	12.91	13.13	12.81	12.83
2253	NASDAQ	EGBN	Tue, Feb 22, 2011	12.97	13.09	12.86	12.90
2252	NASDAQ	EGBN	Fri, Feb 18, 2011	13.26	13.26	12.96	13.15
2251	NASDAQ	EGBN	Thu, Feb 17, 2011	12.97	13.23	12.92	13.19
2250	NASDAQ	EGBN	Wed, Feb 16, 2011	12.78	13.25	12.78	13.05
2249	NASDAQ	EGBN	Tue, Feb 15, 2011	12.65	12.91	12.63	12.81
2248	NASDAQ	EGBN	Mon, Feb 14, 2011	12.25	12.85	12.25	12.66
2247	NASDAQ	EGBN	Fri, Feb 11, 2011	12.18	12.38	12.14	12.30
2246	NASDAQ	EGBN	Thu, Feb 10, 2011	12.10	12.47	12.10	12.28
2245	NASDAQ	EGBN	Wed, Feb 9, 2011	12.18	12.32	11.90	12.21
2244	NASDAQ	EGBN	Tue, Feb 8, 2011	12.49	12.58	12.23	12.26
2243	NASDAQ	EGBN	Mon, Feb 7, 2011	12.28	12.70	12.28	12.48
2242	NASDAQ	EGBN	Fri, Feb 4, 2011	12.54	12.54	12.19	12.27
2241	NASDAQ	EGBN	Thu, Feb 3, 2011	12.80	12.80	12.45	12.61
2240	NASDAQ	EGBN	Wed, Feb 2, 2011	12.81	12.95	12.59	12.76
2239	NASDAQ	EGBN	Tue, Feb 1, 2011	12.33	13.00	12.32	12.87
2238	NASDAQ	EGBN	Mon, Jan 31, 2011	12.37	12.57	12.23	12.28
2237	NASDAQ	EGBN	Fri, Jan 28, 2011	12.60	12.69	12.20	12.26
2236	NASDAQ	EGBN	Thu, Jan 27, 2011	12.95	13.00	12.60	12.64
2235	NASDAQ	EGBN	Wed, Jan 26, 2011	12.43	12.98	12.43	12.93
2234	NASDAQ	EGBN	Tue, Jan 25, 2011	12.36	12.51	12.26	12.41
2233	NASDAQ	EGBN	Mon, Jan 24, 2011	12.47	12.94	12.05	12.37
2232	NASDAQ	EGBN	Fri, Jan 21, 2011	12.77	12.77	12.14	12.17
2231	NASDAQ	EGBN	Thu, Jan 20, 2011	12.50	13.09	12.50	12.64
2230	NASDAQ	EGBN	Wed, Jan 19, 2011	13.45	13.45	12.43	12.45
2229	NASDAQ	EGBN	Tue, Jan 18, 2011	13.55	13.76	13.11	13.52
2228	NASDAQ	EGBN	Fri, Jan 14, 2011	13.24	13.72	13.24	13.71
2227	NASDAQ	EGBN	Thu, Jan 13, 2011	13.03	13.27	12.83	13.21
2226	NASDAQ	EGBN	Wed, Jan 12, 2011	13.11	13.40	13.02	13.17
2225	NASDAQ	EGBN	Tue, Jan 11, 2011	12.60	13.21	12.35	12.98
2224	NASDAQ	EGBN	Mon, Jan 10, 2011	12.33	12.64	12.32	12.59
2223	NASDAQ	EGBN	Fri, Jan 7, 2011	12.83	12.84	12.14	12.35
2222	NASDAQ	EGBN	Thu, Jan 6, 2011	13.28	13.44	12.64	12.78
2221	NASDAQ	EGBN	Wed, Jan 5, 2011	13.20	13.35	13.15	13.32
2220	NASDAQ	EGBN	Tue, Jan 4, 2011	13.45	13.50	13.02	13.24
2219	NASDAQ	EGBN	Mon, Jan 3, 2011	13.47	13.50	13.12	13.46
2218	NASDAQ	EGBN	Fri, Dec 31, 2010	13.10	13.18	13.06	13.12
2217	NASDAQ	EGBN	Thu, Dec 30, 2010	12.95	13.18	12.83	13.11
2216	NASDAQ	EGBN	Wed, Dec 29, 2010	12.95	13.12	12.88	12.93
2215	NASDAQ	EGBN	Tue, Dec 28, 2010	13.06	13.06	12.69	12.89
2214	NASDAQ	EGBN	Mon, Dec 27, 2010	12.86	13.05	12.81	13.02
2213	NASDAQ	EGBN	Thu, Dec 23, 2010	13.31	13.31	12.80	13.03
2212	NASDAQ	EGBN	Wed, Dec 22, 2010	13.47	13.47	13.26	13.30
2211	NASDAQ	EGBN	Tue, Dec 21, 2010	13.14	13.54	13.09	13.49
2210	NASDAQ	EGBN	Mon, Dec 20, 2010	13.10	13.16	12.91	13.05
2209	NASDAQ	EGBN	Fri, Dec 17, 2010	13.10	13.18	12.91	13.05
2208	NASDAQ	EGBN	Thu, Dec 16, 2010	12.60	13.13	12.55	13.05
2207	NASDAQ	EGBN	Wed, Dec 15, 2010	12.61	12.77	12.61	12.72
2206	NASDAQ	EGBN	Tue, Dec 14, 2010	12.44	12.64	12.16	12.58
2205	NASDAQ	EGBN	Mon, Dec 13, 2010	12.34	12.45	12.33	12.36
2204	NASDAQ	EGBN	Fri, Dec 10, 2010	12.40	12.40	12.05	12.36
2203	NASDAQ	EGBN	Thu, Dec 9, 2010	12.45	12.45	12.01	12.35
2202	NASDAQ	EGBN	Wed, Dec 8, 2010	12.34	12.45	11.96	12.30
2201	NASDAQ	EGBN	Tue, Dec 7, 2010	12.42	12.54	12.14	12.27
2200	NASDAQ	EGBN	Mon, Dec 6, 2010	12.21	12.45	12.08	12.25
2199	NASDAQ	EGBN	Fri, Dec 3, 2010	12.20	12.27	12.13	12.27
2198	NASDAQ	EGBN	Thu, Dec 2, 2010	12.14	12.27	11.94	12.22
2197	NASDAQ	EGBN	Wed, Dec 1, 2010	11.75	12.20	11.71	12.09
2196	NASDAQ	EGBN	Tue, Nov 30, 2010	11.70	11.70	11.45	11.52
2195	NASDAQ	EGBN	Mon, Nov 29, 2010	11.53	11.79	11.53	11.76
2194	NASDAQ	EGBN	Fri, Nov 26, 2010	11.72	11.76	11.58	11.58
2193	NASDAQ	EGBN	Wed, Nov 24, 2010	11.64	11.83	11.49	11.72
2192	NASDAQ	EGBN	Tue, Nov 23, 2010	11.59	11.65	11.37	11.50
2191	NASDAQ	EGBN	Mon, Nov 22, 2010	11.79	11.79	11.55	11.74
2190	NASDAQ	EGBN	Fri, Nov 19, 2010	11.71	12.21	11.64	11.81
2189	NASDAQ	EGBN	Thu, Nov 18, 2010	11.44	11.85	11.34	11.68
2188	NASDAQ	EGBN	Wed, Nov 17, 2010	11.34	11.57	11.24	11.31
2187	NASDAQ	EGBN	Tue, Nov 16, 2010	11.31	11.36	11.15	11.22
2186	NASDAQ	EGBN	Mon, Nov 15, 2010	11.32	11.41	11.32	11.36
2185	NASDAQ	EGBN	Fri, Nov 12, 2010	11.45	11.69	11.24	11.25
2184	NASDAQ	EGBN	Thu, Nov 11, 2010	11.72	11.72	11.53	11.56
2183	NASDAQ	EGBN	Wed, Nov 10, 2010	11.64	11.85	11.50	11.78
2182	NASDAQ	EGBN	Tue, Nov 9, 2010	11.68	11.79	11.47	11.55
2181	NASDAQ	EGBN	Mon, Nov 8, 2010	11.60	11.81	11.43	11.68
2180	NASDAQ	EGBN	Fri, Nov 5, 2010	11.78	11.82	11.46	11.69
2179	NASDAQ	EGBN	Thu, Nov 4, 2010	11.73	11.91	11.44	11.73
2178	NASDAQ	EGBN	Wed, Nov 3, 2010	11.75	11.75	11.29	11.55
2177	NASDAQ	EGBN	Tue, Nov 2, 2010	11.23	11.60	11.23	11.52
2176	NASDAQ	EGBN	Mon, Nov 1, 2010	11.31	11.33	10.86	11.11
2175	NASDAQ	EGBN	Fri, Oct 29, 2010	11.14	11.30	11.14	11.24
2174	NASDAQ	EGBN	Thu, Oct 28, 2010	11.46	11.46	11.16	11.17
2173	NASDAQ	EGBN	Wed, Oct 27, 2010	11.24	11.39	11.18	11.34
2172	NASDAQ	EGBN	Tue, Oct 26, 2010	11.19	11.38	11.18	11.32
2171	NASDAQ	EGBN	Mon, Oct 25, 2010	11.15	11.31	11.05	11.25
2170	NASDAQ	EGBN	Fri, Oct 22, 2010	10.91	11.11	10.83	11.10
2169	NASDAQ	EGBN	Thu, Oct 21, 2010	10.97	11.01	10.60	10.90
2168	NASDAQ	EGBN	Wed, Oct 20, 2010	10.75	10.91	10.75	10.91
2167	NASDAQ	EGBN	Tue, Oct 19, 2010	10.69	10.82	10.59	10.66
2166	NASDAQ	EGBN	Mon, Oct 18, 2010	10.70	10.82	10.59	10.81
2165	NASDAQ	EGBN	Fri, Oct 15, 2010	10.85	10.85	10.50	10.65
2164	NASDAQ	EGBN	Thu, Oct 14, 2010	10.69	10.84	10.63	10.67
2163	NASDAQ	EGBN	Wed, Oct 13, 2010	10.53	10.76	10.28	10.74
2162	NASDAQ	EGBN	Tue, Oct 12, 2010	10.35	10.45	10.19	10.45
2161	NASDAQ	EGBN	Mon, Oct 11, 2010	10.52	10.52	10.36	10.40
2160	NASDAQ	EGBN	Fri, Oct 8, 2010	10.48	10.65	10.27	10.58
2159	NASDAQ	EGBN	Thu, Oct 7, 2010	10.52	10.52	10.25	10.43
2158	NASDAQ	EGBN	Wed, Oct 6, 2010	10.34	10.55	10.33	10.42
2157	NASDAQ	EGBN	Tue, Oct 5, 2010	10.15	10.55	9.95	10.45
2156	NASDAQ	EGBN	Mon, Oct 4, 2010	10.46	10.46	10.00	10.05
2155	NASDAQ	EGBN	Fri, Oct 1, 2010	10.51	10.61	10.24	10.31
2154	NASDAQ	EGBN	Thu, Sep 30, 2010	10.52	10.73	10.34	10.44
2153	NASDAQ	EGBN	Wed, Sep 29, 2010	10.60	10.65	10.39	10.61
2152	NASDAQ	EGBN	Tue, Sep 28, 2010	10.82	10.82	10.59	10.73
2151	NASDAQ	EGBN	Mon, Sep 27, 2010	10.98	10.98	10.66	10.76
2150	NASDAQ	EGBN	Fri, Sep 24, 2010	10.70	11.05	10.64	11.03
2149	NASDAQ	EGBN	Thu, Sep 23, 2010	10.72	10.95	10.55	10.57
2148	NASDAQ	EGBN	Wed, Sep 22, 2010	11.04	11.05	10.66	10.78
2147	NASDAQ	EGBN	Tue, Sep 21, 2010	11.09	11.14	10.86	11.05
2146	NASDAQ	EGBN	Mon, Sep 20, 2010	10.88	11.10	10.79	11.07
2145	NASDAQ	EGBN	Fri, Sep 17, 2010	10.89	10.95	10.73	10.90
2144	NASDAQ	EGBN	Thu, Sep 16, 2010	10.91	10.92	10.72	10.77
2143	NASDAQ	EGBN	Wed, Sep 15, 2010	11.09	11.13	10.81	10.96
2142	NASDAQ	EGBN	Tue, Sep 14, 2010	11.08	11.14	10.93	11.10
2141	NASDAQ	EGBN	Mon, Sep 13, 2010	10.91	11.12	10.74	11.08
2140	NASDAQ	EGBN	Fri, Sep 10, 2010	10.90	10.90	10.61	10.85
2139	NASDAQ	EGBN	Thu, Sep 9, 2010	10.81	10.90	10.58	10.83
2138	NASDAQ	EGBN	Wed, Sep 8, 2010	10.60	10.70	10.44	10.67
2137	NASDAQ	EGBN	Tue, Sep 7, 2010	10.72	10.78	10.40	10.55
2136	NASDAQ	EGBN	Fri, Sep 3, 2010	10.65	10.82	10.55	10.80
2135	NASDAQ	EGBN	Thu, Sep 2, 2010	10.26	10.64	10.24	10.62
2134	NASDAQ	EGBN	Wed, Sep 1, 2010	10.05	10.35	9.92	10.33
2133	NASDAQ	EGBN	Tue, Aug 31, 2010	10.00	10.13	9.87	9.90
2132	NASDAQ	EGBN	Mon, Aug 30, 2010	10.29	10.29	9.96	9.97
2131	NASDAQ	EGBN	Fri, Aug 27, 2010	10.08	10.39	10.03	10.35
2130	NASDAQ	EGBN	Thu, Aug 26, 2010	10.12	10.21	9.95	9.97
2129	NASDAQ	EGBN	Wed, Aug 25, 2010	9.99	10.19	9.95	10.12
2128	NASDAQ	EGBN	Tue, Aug 24, 2010	9.96	10.16	9.95	9.99
2127	NASDAQ	EGBN	Mon, Aug 23, 2010	10.60	10.63	9.96	10.00
2126	NASDAQ	EGBN	Fri, Aug 20, 2010	10.13	10.27	9.97	10.24
2125	NASDAQ	EGBN	Thu, Aug 19, 2010	10.28	10.40	10.15	10.18
2124	NASDAQ	EGBN	Wed, Aug 18, 2010	10.32	10.45	10.17	10.35
2123	NASDAQ	EGBN	Tue, Aug 17, 2010	10.14	10.41	10.11	10.32
2122	NASDAQ	EGBN	Mon, Aug 16, 2010	9.93	10.32	9.91	10.02
2121	NASDAQ	EGBN	Fri, Aug 13, 2010	9.97	10.07	9.92	9.93
2120	NASDAQ	EGBN	Thu, Aug 12, 2010	9.90	10.05	9.80	10.02
2119	NASDAQ	EGBN	Wed, Aug 11, 2010	10.19	10.23	10.00	10.05
2118	NASDAQ	EGBN	Tue, Aug 10, 2010	10.38	10.45	10.21	10.23
2117	NASDAQ	EGBN	Mon, Aug 9, 2010	10.41	10.53	10.32	10.50
2116	NASDAQ	EGBN	Fri, Aug 6, 2010	10.18	10.36	10.15	10.35
2115	NASDAQ	EGBN	Thu, Aug 5, 2010	10.24	10.34	10.15	10.27
2114	NASDAQ	EGBN	Wed, Aug 4, 2010	10.25	10.37	10.15	10.34
2113	NASDAQ	EGBN	Tue, Aug 3, 2010	10.23	10.45	10.23	10.24
2112	NASDAQ	EGBN	Mon, Aug 2, 2010	10.59	10.63	10.12	10.28
2111	NASDAQ	EGBN	Fri, Jul 30, 2010	9.93	10.61	9.82	10.51
2110	NASDAQ	EGBN	Thu, Jul 29, 2010	9.92	10.21	9.79	9.97
2109	NASDAQ	EGBN	Wed, Jul 28, 2010	9.91	10.05	9.55	9.79
2108	NASDAQ	EGBN	Tue, Jul 27, 2010	10.14	10.32	9.91	9.92
2107	NASDAQ	EGBN	Mon, Jul 26, 2010	9.75	9.94	9.74	9.85
2106	NASDAQ	EGBN	Fri, Jul 23, 2010	9.61	9.84	9.55	9.68
2105	NASDAQ	EGBN	Thu, Jul 22, 2010	9.66	9.80	9.32	9.66
2104	NASDAQ	EGBN	Wed, Jul 21, 2010	9.95	10.17	9.50	9.55
2103	NASDAQ	EGBN	Tue, Jul 20, 2010	9.82	10.08	9.78	9.88
2102	NASDAQ	EGBN	Mon, Jul 19, 2010	9.76	10.00	9.73	9.93
2101	NASDAQ	EGBN	Fri, Jul 16, 2010	10.39	10.49	10.00	10.00
2100	NASDAQ	EGBN	Thu, Jul 15, 2010	10.30	10.49	10.30	10.39
2099	NASDAQ	EGBN	Wed, Jul 14, 2010	10.75	10.81	10.55	10.63
2098	NASDAQ	EGBN	Tue, Jul 13, 2010	10.53	10.81	10.45	10.81
2097	NASDAQ	EGBN	Mon, Jul 12, 2010	10.49	10.59	10.37	10.40
2096	NASDAQ	EGBN	Fri, Jul 9, 2010	10.47	10.59	10.47	10.49
2095	NASDAQ	EGBN	Thu, Jul 8, 2010	10.79	10.79	10.55	10.55
2094	NASDAQ	EGBN	Wed, Jul 7, 2010	10.74	10.79	10.46	10.67
2093	NASDAQ	EGBN	Tue, Jul 6, 2010	10.83	10.88	10.60	10.67
2092	NASDAQ	EGBN	Fri, Jul 2, 2010	10.78	10.78	10.55	10.68
2091	NASDAQ	EGBN	Thu, Jul 1, 2010	10.69	10.92	10.68	10.69
2090	NASDAQ	EGBN	Wed, Jun 30, 2010	10.77	10.95	10.58	10.71
2089	NASDAQ	EGBN	Tue, Jun 29, 2010	10.82	10.91	10.50	10.79
2088	NASDAQ	EGBN	Mon, Jun 28, 2010	11.37	11.37	10.91	10.95
2087	NASDAQ	EGBN	Fri, Jun 25, 2010	10.73	11.79	10.50	11.66
2086	NASDAQ	EGBN	Thu, Jun 24, 2010	10.82	10.85	10.64	10.65
2085	NASDAQ	EGBN	Wed, Jun 23, 2010	10.80	11.09	10.46	10.88
2084	NASDAQ	EGBN	Tue, Jun 22, 2010	11.18	11.23	10.82	10.82
2083	NASDAQ	EGBN	Mon, Jun 21, 2010	11.32	11.33	11.07	11.09
2082	NASDAQ	EGBN	Fri, Jun 18, 2010	11.28	11.28	11.01	11.20
2081	NASDAQ	EGBN	Thu, Jun 17, 2010	11.02	11.45	11.02	11.19
2080	NASDAQ	EGBN	Wed, Jun 16, 2010	11.13	11.27	10.99	11.13
2079	NASDAQ	EGBN	Tue, Jun 15, 2010	11.27	11.33	11.14	11.29
2078	NASDAQ	EGBN	Mon, Jun 14, 2010	10.99	11.55	10.99	11.17
2077	NASDAQ	EGBN	Fri, Jun 11, 2010	10.90	11.22	10.67	11.10
2076	NASDAQ	EGBN	Thu, Jun 10, 2010	10.85	11.09	10.81	11.05
2075	NASDAQ	EGBN	Wed, Jun 9, 2010	10.93	11.22	10.62	10.68
2074	NASDAQ	EGBN	Tue, Jun 8, 2010	10.59	10.87	10.59	10.81
2073	NASDAQ	EGBN	Mon, Jun 7, 2010	10.77	10.82	10.47	10.59
2072	NASDAQ	EGBN	Fri, Jun 4, 2010	11.46	11.66	10.49	10.70
2071	NASDAQ	EGBN	Thu, Jun 3, 2010	11.67	12.09	11.64	11.65
2070	NASDAQ	EGBN	Wed, Jun 2, 2010	11.49	11.82	11.36	11.78
2069	NASDAQ	EGBN	Tue, Jun 1, 2010	11.92	11.92	11.38	11.49
2068	NASDAQ	EGBN	Fri, May 28, 2010	11.91	11.91	11.64	11.85
2067	NASDAQ	EGBN	Thu, May 27, 2010	11.82	11.98	11.56	11.97
2066	NASDAQ	EGBN	Wed, May 26, 2010	11.56	11.80	11.53	11.64
2065	NASDAQ	EGBN	Tue, May 25, 2010	11.38	11.58	11.15	11.46
2064	NASDAQ	EGBN	Mon, May 24, 2010	11.45	11.68	11.42	11.56
2063	NASDAQ	EGBN	Fri, May 21, 2010	11.43	11.91	11.23	11.45
2062	NASDAQ	EGBN	Thu, May 20, 2010	12.27	12.27	11.47	11.54
2061	NASDAQ	EGBN	Wed, May 19, 2010	12.45	12.55	12.28	12.44
2060	NASDAQ	EGBN	Tue, May 18, 2010	12.87	13.06	11.95	12.46
2059	NASDAQ	EGBN	Mon, May 17, 2010	12.65	12.84	12.29	12.72
2058	NASDAQ	EGBN	Fri, May 14, 2010	12.84	12.84	12.19	12.55
2057	NASDAQ	EGBN	Thu, May 13, 2010	12.33	13.17	12.18	12.95
2056	NASDAQ	EGBN	Wed, May 12, 2010	12.19	12.42	11.95	12.38
2055	NASDAQ	EGBN	Tue, May 11, 2010	11.98	12.23	11.85	12.21
2054	NASDAQ	EGBN	Mon, May 10, 2010	11.79	11.95	11.66	11.95
2053	NASDAQ	EGBN	Fri, May 7, 2010	11.63	11.65	11.36	11.62
2052	NASDAQ	EGBN	Thu, May 6, 2010	11.54	11.75	11.36	11.62
2051	NASDAQ	EGBN	Wed, May 5, 2010	11.59	11.70	11.45	11.55
2050	NASDAQ	EGBN	Tue, May 4, 2010	11.73	11.81	11.41	11.67
2049	NASDAQ	EGBN	Mon, May 3, 2010	11.79	11.80	11.55	11.79
2048	NASDAQ	EGBN	Fri, Apr 30, 2010	11.55	11.69	11.45	11.45
2047	NASDAQ	EGBN	Thu, Apr 29, 2010	11.49	11.55	11.45	11.50
2046	NASDAQ	EGBN	Wed, Apr 28, 2010	11.41	11.53	11.41	11.45
2045	NASDAQ	EGBN	Tue, Apr 27, 2010	11.48	11.54	11.20	11.40
2044	NASDAQ	EGBN	Mon, Apr 26, 2010	11.58	11.68	11.30	11.45
2043	NASDAQ	EGBN	Fri, Apr 23, 2010	11.55	11.68	11.29	11.63
2042	NASDAQ	EGBN	Thu, Apr 22, 2010	11.35	11.71	11.30	11.70
2041	NASDAQ	EGBN	Wed, Apr 21, 2010	11.73	11.73	11.33	11.44
2040	NASDAQ	EGBN	Tue, Apr 20, 2010	11.22	11.77	11.22	11.75
2039	NASDAQ	EGBN	Mon, Apr 19, 2010	11.06	11.36	11.06	11.19
2038	NASDAQ	EGBN	Fri, Apr 16, 2010	11.21	11.28	11.06	11.13
2037	NASDAQ	EGBN	Thu, Apr 15, 2010	11.32	11.32	10.83	11.20
2036	NASDAQ	EGBN	Wed, Apr 14, 2010	10.79	11.37	10.75	11.37
2035	NASDAQ	EGBN	Tue, Apr 13, 2010	10.49	11.04	10.05	10.90
2034	NASDAQ	EGBN	Mon, Apr 12, 2010	10.70	10.79	10.51	10.53
2033	NASDAQ	EGBN	Fri, Apr 9, 2010	11.09	11.24	10.77	10.84
2032	NASDAQ	EGBN	Thu, Apr 8, 2010	11.17	11.35	10.94	11.08
2031	NASDAQ	EGBN	Wed, Apr 7, 2010	10.96	11.17	10.79	11.17
2030	NASDAQ	EGBN	Tue, Apr 6, 2010	10.86	11.06	10.86	11.05
2029	NASDAQ	EGBN	Mon, Apr 5, 2010	10.73	11.25	10.71	10.93
2028	NASDAQ	EGBN	Thu, Apr 1, 2010	10.78	10.91	10.66	10.77
2027	NASDAQ	EGBN	Wed, Mar 31, 2010	10.89	11.15	10.62	10.77
2026	NASDAQ	EGBN	Tue, Mar 30, 2010	10.87	11.36	10.84	10.98
2025	NASDAQ	EGBN	Mon, Mar 29, 2010	10.91	11.03	10.59	11.01
2024	NASDAQ	EGBN	Fri, Mar 26, 2010	11.43	11.56	10.77	10.90
2023	NASDAQ	EGBN	Thu, Mar 25, 2010	11.77	11.77	11.45	11.51
2022	NASDAQ	EGBN	Wed, Mar 24, 2010	11.60	11.80	11.60	11.77
2021	NASDAQ	EGBN	Tue, Mar 23, 2010	11.13	11.79	10.95	11.59
2020	NASDAQ	EGBN	Mon, Mar 22, 2010	11.08	11.22	10.95	11.17
2019	NASDAQ	EGBN	Fri, Mar 19, 2010	11.25	11.29	10.99	11.14
2018	NASDAQ	EGBN	Thu, Mar 18, 2010	11.22	11.27	11.01	11.17
2017	NASDAQ	EGBN	Wed, Mar 17, 2010	11.40	11.43	10.97	11.24
2016	NASDAQ	EGBN	Tue, Mar 16, 2010	11.13	11.44	10.95	11.42
2015	NASDAQ	EGBN	Mon, Mar 15, 2010	11.05	11.25	10.75	11.06
2014	NASDAQ	EGBN	Fri, Mar 12, 2010	11.06	11.15	10.83	11.09
2013	NASDAQ	EGBN	Thu, Mar 11, 2010	11.00	11.14	10.75	11.05
2012	NASDAQ	EGBN	Wed, Mar 10, 2010	11.26	11.26	10.95	10.98
2011	NASDAQ	EGBN	Tue, Mar 9, 2010	11.36	11.43	10.97	11.27
2010	NASDAQ	EGBN	Mon, Mar 8, 2010	11.27	11.40	11.07	11.28
2009	NASDAQ	EGBN	Fri, Mar 5, 2010	11.33	11.50	11.03	11.37
2008	NASDAQ	EGBN	Thu, Mar 4, 2010	11.13	11.33	11.11	11.33
2007	NASDAQ	EGBN	Wed, Mar 3, 2010	11.07	11.31	10.83	11.15
2006	NASDAQ	EGBN	Tue, Mar 2, 2010	10.78	11.31	10.71	11.15
2005	NASDAQ	EGBN	Mon, Mar 1, 2010	10.65	10.85	10.59	10.81
2004	NASDAQ	EGBN	Fri, Feb 26, 2010	10.56	10.70	10.33	10.65
2003	NASDAQ	EGBN	Thu, Feb 25, 2010	10.69	10.87	10.42	10.82
2002	NASDAQ	EGBN	Wed, Feb 24, 2010	10.55	10.83	10.26	10.83
2001	NASDAQ	EGBN	Tue, Feb 23, 2010	10.20	10.65	10.15	10.57
2000	NASDAQ	EGBN	Mon, Feb 22, 2010	10.14	10.23	10.10	10.23
1999	NASDAQ	EGBN	Fri, Feb 19, 2010	10.11	10.15	9.93	10.12
1998	NASDAQ	EGBN	Thu, Feb 18, 2010	10.05	10.10	9.98	10.10
1997	NASDAQ	EGBN	Wed, Feb 17, 2010	10.05	10.06	9.95	10.05
1996	NASDAQ	EGBN	Tue, Feb 16, 2010	10.05	10.05	9.67	10.05
1995	NASDAQ	EGBN	Fri, Feb 12, 2010	9.82	10.08	9.65	10.05
1994	NASDAQ	EGBN	Thu, Feb 11, 2010	9.48	9.93	9.48	9.92
1993	NASDAQ	EGBN	Wed, Feb 10, 2010	9.55	9.64	9.47	9.51
1992	NASDAQ	EGBN	Tue, Feb 9, 2010	9.58	9.83	9.32	9.59
1991	NASDAQ	EGBN	Mon, Feb 8, 2010	9.72	9.72	9.46	9.53
1990	NASDAQ	EGBN	Fri, Feb 5, 2010	9.75	9.83	9.46	9.83
1989	NASDAQ	EGBN	Thu, Feb 4, 2010	9.53	10.05	9.35	9.71
1988	NASDAQ	EGBN	Wed, Feb 3, 2010	9.94	9.98	9.53	9.56
1987	NASDAQ	EGBN	Tue, Feb 2, 2010	10.04	10.05	9.93	9.97
1986	NASDAQ	EGBN	Mon, Feb 1, 2010	9.96	10.23	9.93	10.06
1985	NASDAQ	EGBN	Fri, Jan 29, 2010	10.03	10.23	10.00	10.23
1984	NASDAQ	EGBN	Thu, Jan 28, 2010	9.77	10.18	9.65	10.00
1983	NASDAQ	EGBN	Wed, Jan 27, 2010	9.27	9.63	9.25	9.55
1982	NASDAQ	EGBN	Tue, Jan 26, 2010	9.33	9.46	9.25	9.27
1981	NASDAQ	EGBN	Mon, Jan 25, 2010	9.53	9.53	9.25	9.36
1980	NASDAQ	EGBN	Fri, Jan 22, 2010	9.45	9.67	9.34	9.46
1979	NASDAQ	EGBN	Thu, Jan 21, 2010	9.27	9.55	9.27	9.45
1978	NASDAQ	EGBN	Wed, Jan 20, 2010	9.40	9.46	9.30	9.36
1977	NASDAQ	EGBN	Tue, Jan 19, 2010	9.25	9.47	9.09	9.45
1976	NASDAQ	EGBN	Fri, Jan 15, 2010	9.43	9.50	9.15	9.27
1975	NASDAQ	EGBN	Thu, Jan 14, 2010	9.21	9.49	9.21	9.38
1974	NASDAQ	EGBN	Wed, Jan 13, 2010	9.11	9.32	9.11	9.19
1973	NASDAQ	EGBN	Tue, Jan 12, 2010	9.06	9.14	9.00	9.01
1972	NASDAQ	EGBN	Mon, Jan 11, 2010	9.40	9.45	9.08	9.11
1971	NASDAQ	EGBN	Fri, Jan 8, 2010	9.41	9.44	9.25	9.36
1970	NASDAQ	EGBN	Thu, Jan 7, 2010	9.16	9.35	9.15	9.27
1969	NASDAQ	EGBN	Wed, Jan 6, 2010	9.35	9.57	9.05	9.14
1968	NASDAQ	EGBN	Tue, Jan 5, 2010	9.32	9.45	9.32	9.33
1967	NASDAQ	EGBN	Mon, Jan 4, 2010	9.50	9.51	9.33	9.44
1966	NASDAQ	EGBN	Thu, Dec 31, 2009	9.23	9.74	9.09	9.52
1965	NASDAQ	EGBN	Wed, Dec 30, 2009	9.36	9.50	9.00	9.45
1964	NASDAQ	EGBN	Tue, Dec 29, 2009	9.13	9.45	9.13	9.38
1963	NASDAQ	EGBN	Mon, Dec 28, 2009	9.33	9.49	9.32	9.39
1962	NASDAQ	EGBN	Thu, Dec 24, 2009	9.30	9.42	9.30	9.36
1961	NASDAQ	EGBN	Wed, Dec 23, 2009	9.34	9.46	9.31	9.32
1960	NASDAQ	EGBN	Tue, Dec 22, 2009	9.45	9.45	9.05	9.35
1959	NASDAQ	EGBN	Mon, Dec 21, 2009	9.49	9.51	9.44	9.46
1958	NASDAQ	EGBN	Fri, Dec 18, 2009	9.59	9.59	9.44	9.50
1957	NASDAQ	EGBN	Thu, Dec 17, 2009	9.59	9.81	9.45	9.45
1956	NASDAQ	EGBN	Wed, Dec 16, 2009	9.55	9.77	9.49	9.57
1955	NASDAQ	EGBN	Tue, Dec 15, 2009	9.79	9.79	9.45	9.50
1954	NASDAQ	EGBN	Mon, Dec 14, 2009	9.68	9.81	9.44	9.75
1953	NASDAQ	EGBN	Fri, Dec 11, 2009	9.59	9.85	9.48	9.68
1952	NASDAQ	EGBN	Thu, Dec 10, 2009	9.91	10.00	9.55	9.55
1951	NASDAQ	EGBN	Wed, Dec 9, 2009	9.73	9.95	9.45	9.87
1950	NASDAQ	EGBN	Tue, Dec 8, 2009	9.75	9.90	9.51	9.55
1949	NASDAQ	EGBN	Mon, Dec 7, 2009	9.73	9.79	9.51	9.79
1948	NASDAQ	EGBN	Fri, Dec 4, 2009	9.62	9.75	9.45	9.70
1947	NASDAQ	EGBN	Thu, Dec 3, 2009	9.40	9.64	9.36	9.52
1946	NASDAQ	EGBN	Wed, Dec 2, 2009	9.35	9.96	9.23	9.36
1945	NASDAQ	EGBN	Tue, Dec 1, 2009	8.93	9.63	8.93	9.37
1944	NASDAQ	EGBN	Mon, Nov 30, 2009	8.36	8.90	8.35	8.88
1943	NASDAQ	EGBN	Fri, Nov 27, 2009	8.82	8.82	8.35	8.35
1942	NASDAQ	EGBN	Wed, Nov 25, 2009	8.97	9.03	8.80	8.92
1941	NASDAQ	EGBN	Tue, Nov 24, 2009	8.86	9.00	8.63	8.99
1940	NASDAQ	EGBN	Mon, Nov 23, 2009	8.57	8.91	8.57	8.91
1939	NASDAQ	EGBN	Fri, Nov 20, 2009	8.29	8.61	8.29	8.53
1938	NASDAQ	EGBN	Thu, Nov 19, 2009	8.80	8.85	8.24	8.27
1937	NASDAQ	EGBN	Wed, Nov 18, 2009	8.74	8.86	8.35	8.83
1936	NASDAQ	EGBN	Tue, Nov 17, 2009	8.45	8.78	8.26	8.78
1935	NASDAQ	EGBN	Mon, Nov 16, 2009	8.25	8.45	8.25	8.45
1934	NASDAQ	EGBN	Fri, Nov 13, 2009	8.26	8.41	8.14	8.20
1933	NASDAQ	EGBN	Thu, Nov 12, 2009	8.44	8.44	8.14	8.17
1932	NASDAQ	EGBN	Wed, Nov 11, 2009	8.31	8.35	8.18	8.28
1931	NASDAQ	EGBN	Tue, Nov 10, 2009	8.47	8.47	8.25	8.25
1930	NASDAQ	EGBN	Mon, Nov 9, 2009	8.47	8.47	8.21	8.45
1929	NASDAQ	EGBN	Fri, Nov 6, 2009	8.36	8.44	8.20	8.43
1928	NASDAQ	EGBN	Thu, Nov 5, 2009	8.24	8.48	8.24	8.41
1927	NASDAQ	EGBN	Wed, Nov 4, 2009	8.46	8.55	8.19	8.19
1926	NASDAQ	EGBN	Tue, Nov 3, 2009	8.37	8.55	8.18	8.42
1925	NASDAQ	EGBN	Mon, Nov 2, 2009	8.54	8.70	8.08	8.26
1924	NASDAQ	EGBN	Fri, Oct 30, 2009	8.42	8.55	8.24	8.50
1923	NASDAQ	EGBN	Thu, Oct 29, 2009	8.74	8.74	8.35	8.43
1922	NASDAQ	EGBN	Wed, Oct 28, 2009	8.31	8.74	8.31	8.65
1921	NASDAQ	EGBN	Tue, Oct 27, 2009	8.43	8.43	8.27	8.32
1920	NASDAQ	EGBN	Mon, Oct 26, 2009	8.54	8.63	8.23	8.42
1919	NASDAQ	EGBN	Fri, Oct 23, 2009	8.75	8.86	8.45	8.58
1918	NASDAQ	EGBN	Thu, Oct 22, 2009	8.38	8.49	8.33	8.41
1917	NASDAQ	EGBN	Wed, Oct 21, 2009	8.38	8.63	8.27	8.36
1916	NASDAQ	EGBN	Tue, Oct 20, 2009	8.41	8.54	8.40	8.41
1915	NASDAQ	EGBN	Mon, Oct 19, 2009	8.46	8.48	8.34	8.41
1914	NASDAQ	EGBN	Fri, Oct 16, 2009	8.55	8.55	8.27	8.42
1913	NASDAQ	EGBN	Thu, Oct 15, 2009	8.40	8.86	8.35	8.59
1912	NASDAQ	EGBN	Wed, Oct 14, 2009	8.56	8.57	8.25	8.44
1911	NASDAQ	EGBN	Tue, Oct 13, 2009	8.47	8.62	8.27	8.30
1910	NASDAQ	EGBN	Mon, Oct 12, 2009	8.57	8.61	8.41	8.58
1909	NASDAQ	EGBN	Fri, Oct 9, 2009	8.65	8.73	8.49	8.63
1908	NASDAQ	EGBN	Thu, Oct 8, 2009	8.67	8.72	8.45	8.66
1907	NASDAQ	EGBN	Wed, Oct 7, 2009	8.44	8.65	8.44	8.64
1906	NASDAQ	EGBN	Tue, Oct 6, 2009	8.45	8.47	8.23	8.45
1905	NASDAQ	EGBN	Mon, Oct 5, 2009	8.47	8.47	8.29	8.42
1904	NASDAQ	EGBN	Fri, Oct 2, 2009	8.51	8.55	8.18	8.47
1903	NASDAQ	EGBN	Thu, Oct 1, 2009	8.73	8.73	8.09	8.44
1902	NASDAQ	EGBN	Wed, Sep 30, 2009	8.86	9.26	8.45	8.71
1901	NASDAQ	EGBN	Tue, Sep 29, 2009	8.79	8.91	8.57	8.82
1900	NASDAQ	EGBN	Mon, Sep 28, 2009	8.64	8.94	8.50	8.69
1899	NASDAQ	EGBN	Fri, Sep 25, 2009	8.05	8.63	8.05	8.52
1898	NASDAQ	EGBN	Thu, Sep 24, 2009	8.15	8.43	7.95	7.95
1897	NASDAQ	EGBN	Wed, Sep 23, 2009	8.24	8.38	8.10	8.16
1896	NASDAQ	EGBN	Tue, Sep 22, 2009	8.10	8.27	8.02	8.15
1895	NASDAQ	EGBN	Mon, Sep 21, 2009	7.95	8.18	7.95	8.05
1894	NASDAQ	EGBN	Fri, Sep 18, 2009	8.02	8.18	7.95	7.95
1893	NASDAQ	EGBN	Thu, Sep 17, 2009	7.95	8.07	7.64	7.97
1892	NASDAQ	EGBN	Wed, Sep 16, 2009	7.81	8.18	7.73	7.95
1891	NASDAQ	EGBN	Tue, Sep 15, 2009	7.74	7.86	7.34	7.65
1890	NASDAQ	EGBN	Mon, Sep 14, 2009	7.73	8.10	7.73	8.09
1889	NASDAQ	EGBN	Fri, Sep 11, 2009	8.14	8.14	7.54	7.66
1888	NASDAQ	EGBN	Thu, Sep 10, 2009	7.55	8.13	7.43	8.10
1887	NASDAQ	EGBN	Wed, Sep 9, 2009	7.91	7.91	7.00	7.55
1886	NASDAQ	EGBN	Tue, Sep 8, 2009	8.18	8.31	7.91	8.06
1885	NASDAQ	EGBN	Fri, Sep 4, 2009	8.49	8.49	7.95	8.26
1884	NASDAQ	EGBN	Thu, Sep 3, 2009	8.25	8.29	7.97	8.22
1883	NASDAQ	EGBN	Wed, Sep 2, 2009	8.37	8.37	8.18	8.35
1882	NASDAQ	EGBN	Tue, Sep 1, 2009	8.26	8.61	7.94	8.35
1881	NASDAQ	EGBN	Mon, Aug 31, 2009	8.46	8.46	7.98	8.32
1880	NASDAQ	EGBN	Fri, Aug 28, 2009	8.48	8.55	8.25	8.33
1879	NASDAQ	EGBN	Thu, Aug 27, 2009	8.75	8.77	8.52	8.64
1878	NASDAQ	EGBN	Wed, Aug 26, 2009	8.70	8.80	8.44	8.64
1877	NASDAQ	EGBN	Tue, Aug 25, 2009	8.76	8.76	8.55	8.67
1876	NASDAQ	EGBN	Mon, Aug 24, 2009	8.84	8.95	8.36	8.76
1875	NASDAQ	EGBN	Fri, Aug 21, 2009	8.79	8.82	8.58	8.82
1874	NASDAQ	EGBN	Thu, Aug 20, 2009	8.65	8.65	8.38	8.55
1873	NASDAQ	EGBN	Wed, Aug 19, 2009	8.46	8.52	8.34	8.45
1872	NASDAQ	EGBN	Tue, Aug 18, 2009	8.62	8.62	8.27	8.48
1871	NASDAQ	EGBN	Mon, Aug 17, 2009	8.29	8.78	8.29	8.62
1870	NASDAQ	EGBN	Fri, Aug 14, 2009	8.94	8.95	8.25	8.29
1869	NASDAQ	EGBN	Thu, Aug 13, 2009	8.80	8.81	8.27	8.65
1868	NASDAQ	EGBN	Wed, Aug 12, 2009	8.77	9.03	8.28	8.75
1867	NASDAQ	EGBN	Tue, Aug 11, 2009	8.94	8.94	8.32	8.53
1866	NASDAQ	EGBN	Mon, Aug 10, 2009	8.09	9.18	8.09	8.97
1865	NASDAQ	EGBN	Fri, Aug 7, 2009	8.31	8.66	7.96	8.04
1864	NASDAQ	EGBN	Thu, Aug 6, 2009	8.11	8.82	7.99	8.22
1863	NASDAQ	EGBN	Wed, Aug 5, 2009	8.62	8.62	7.95	8.06
1862	NASDAQ	EGBN	Tue, Aug 4, 2009	8.77	8.77	8.32	8.71
1861	NASDAQ	EGBN	Mon, Aug 3, 2009	8.10	8.86	8.10	8.83
1860	NASDAQ	EGBN	Fri, Jul 31, 2009	8.37	8.41	8.10	8.10
1859	NASDAQ	EGBN	Thu, Jul 30, 2009	8.24	8.44	8.10	8.40
1858	NASDAQ	EGBN	Wed, Jul 29, 2009	8.31	8.31	8.05	8.19
1857	NASDAQ	EGBN	Tue, Jul 28, 2009	8.35	8.37	8.14	8.36
1856	NASDAQ	EGBN	Mon, Jul 27, 2009	8.19	8.40	7.97	8.39
1855	NASDAQ	EGBN	Fri, Jul 24, 2009	8.29	8.40	8.08	8.40
1854	NASDAQ	EGBN	Thu, Jul 23, 2009	8.04	8.38	8.04	8.37
1853	NASDAQ	EGBN	Wed, Jul 22, 2009	8.15	8.32	8.15	8.31
1852	NASDAQ	EGBN	Tue, Jul 21, 2009	8.38	8.38	7.97	8.18
1851	NASDAQ	EGBN	Mon, Jul 20, 2009	8.41	8.41	8.23	8.40
1850	NASDAQ	EGBN	Fri, Jul 17, 2009	8.41	8.41	8.18	8.37
1849	NASDAQ	EGBN	Thu, Jul 16, 2009	8.00	8.40	7.82	8.30
1848	NASDAQ	EGBN	Wed, Jul 15, 2009	8.30	8.41	7.50	8.40
1847	NASDAQ	EGBN	Tue, Jul 14, 2009	8.35	8.36	7.74	8.29
1846	NASDAQ	EGBN	Mon, Jul 13, 2009	7.98	8.64	7.60	8.35
1845	NASDAQ	EGBN	Fri, Jul 10, 2009	8.32	8.47	7.73	7.91
1844	NASDAQ	EGBN	Thu, Jul 9, 2009	8.72	8.85	8.21	8.30
1843	NASDAQ	EGBN	Wed, Jul 8, 2009	8.07	9.09	7.72	8.68
1842	NASDAQ	EGBN	Tue, Jul 7, 2009	8.16	8.71	7.95	8.05
1841	NASDAQ	EGBN	Mon, Jul 6, 2009	8.21	9.09	7.97	8.12
1840	NASDAQ	EGBN	Thu, Jul 2, 2009	8.45	8.90	8.13	8.19
1839	NASDAQ	EGBN	Wed, Jul 1, 2009	8.08	8.55	8.08	8.45
1838	NASDAQ	EGBN	Tue, Jun 30, 2009	8.41	8.41	7.97	7.97
1837	NASDAQ	EGBN	Mon, Jun 29, 2009	8.88	9.06	8.13	8.39
1836	NASDAQ	EGBN	Fri, Jun 26, 2009	7.49	10.18	7.14	10.07
1835	NASDAQ	EGBN	Thu, Jun 25, 2009	7.18	7.50	7.03	7.49
1834	NASDAQ	EGBN	Wed, Jun 24, 2009	7.22	7.35	6.94	7.15
1833	NASDAQ	EGBN	Tue, Jun 23, 2009	7.21	7.29	6.78	7.08
1832	NASDAQ	EGBN	Mon, Jun 22, 2009	7.45	7.45	6.69	7.14
1831	NASDAQ	EGBN	Fri, Jun 19, 2009	7.22	7.52	7.03	7.52
1830	NASDAQ	EGBN	Thu, Jun 18, 2009	7.32	7.32	6.92	7.09
1829	NASDAQ	EGBN	Wed, Jun 17, 2009	7.24	7.53	7.09	7.53
1828	NASDAQ	EGBN	Tue, Jun 16, 2009	7.30	7.30	6.83	7.05
1827	NASDAQ	EGBN	Mon, Jun 15, 2009	7.19	7.45	6.45	7.33
1826	NASDAQ	EGBN	Fri, Jun 12, 2009	7.41	7.53	7.05	7.53
1825	NASDAQ	EGBN	Thu, Jun 11, 2009	7.49	7.53	7.44	7.53
1824	NASDAQ	EGBN	Wed, Jun 10, 2009	7.39	7.51	7.25	7.50
1823	NASDAQ	EGBN	Tue, Jun 9, 2009	7.00	7.45	7.00	7.39
1822	NASDAQ	EGBN	Mon, Jun 8, 2009	7.14	7.24	7.01	7.01
1821	NASDAQ	EGBN	Fri, Jun 5, 2009	6.91	7.18	6.91	7.18
1820	NASDAQ	EGBN	Thu, Jun 4, 2009	6.82	7.00	6.71	6.82
1819	NASDAQ	EGBN	Wed, Jun 3, 2009	6.82	6.84	6.60	6.82
1818	NASDAQ	EGBN	Tue, Jun 2, 2009	7.04	7.21	6.62	6.77
1817	NASDAQ	EGBN	Mon, Jun 1, 2009	7.18	7.35	7.18	7.18
1816	NASDAQ	EGBN	Fri, May 29, 2009	7.27	7.59	7.20	7.20
1815	NASDAQ	EGBN	Thu, May 28, 2009	7.47	7.47	7.28	7.44
1814	NASDAQ	EGBN	Wed, May 27, 2009	7.77	7.89	7.31	7.65
1813	NASDAQ	EGBN	Tue, May 26, 2009	7.73	7.95	7.28	7.89
1812	NASDAQ	EGBN	Fri, May 22, 2009	7.35	8.12	7.34	7.71
1811	NASDAQ	EGBN	Thu, May 21, 2009	7.27	7.50	7.20	7.50
1810	NASDAQ	EGBN	Wed, May 20, 2009	7.18	7.58	7.17	7.45
1809	NASDAQ	EGBN	Tue, May 19, 2009	7.06	7.64	6.59	7.21
1808	NASDAQ	EGBN	Mon, May 18, 2009	7.23	7.23	6.89	7.00
1807	NASDAQ	EGBN	Fri, May 15, 2009	7.26	7.26	7.11	7.23
1806	NASDAQ	EGBN	Thu, May 14, 2009	7.19	7.25	7.18	7.25
1805	NASDAQ	EGBN	Wed, May 13, 2009	6.59	7.25	6.59	7.18
1804	NASDAQ	EGBN	Tue, May 12, 2009	6.98	7.08	6.95	7.08
1803	NASDAQ	EGBN	Mon, May 11, 2009	7.14	7.14	6.91	6.97
1802	NASDAQ	EGBN	Fri, May 8, 2009	7.05	7.08	7.03	7.08
1801	NASDAQ	EGBN	Thu, May 7, 2009	7.18	7.18	6.83	6.83
1800	NASDAQ	EGBN	Wed, May 6, 2009	7.26	7.26	7.08	7.14
1799	NASDAQ	EGBN	Tue, May 5, 2009	6.88	7.34	6.66	7.14
1798	NASDAQ	EGBN	Mon, May 4, 2009	7.36	7.37	6.55	6.65
1797	NASDAQ	EGBN	Fri, May 1, 2009	6.55	7.36	6.55	7.32
1796	NASDAQ	EGBN	Thu, Apr 30, 2009	7.05	7.34	6.55	6.55
1795	NASDAQ	EGBN	Wed, Apr 29, 2009	7.05	7.45	7.05	7.45
1794	NASDAQ	EGBN	Tue, Apr 28, 2009	7.45	7.45	7.45	7.45
1793	NASDAQ	EGBN	Mon, Apr 27, 2009	7.45	7.45	7.45	7.45
1792	NASDAQ	EGBN	Fri, Apr 24, 2009	7.22	7.66	7.18	7.45
1791	NASDAQ	EGBN	Thu, Apr 23, 2009	7.48	7.48	7.05	7.45
1790	NASDAQ	EGBN	Wed, Apr 22, 2009	7.34	7.47	7.34	7.46
1789	NASDAQ	EGBN	Tue, Apr 21, 2009	7.47	7.50	7.18	7.45
1788	NASDAQ	EGBN	Mon, Apr 20, 2009	7.73	7.73	7.05	7.36
1787	NASDAQ	EGBN	Fri, Apr 17, 2009	7.82	7.84	7.36	7.78
1786	NASDAQ	EGBN	Thu, Apr 16, 2009	7.50	8.05	7.28	7.82
1785	NASDAQ	EGBN	Wed, Apr 15, 2009	7.61	7.61	7.48	7.50
1784	NASDAQ	EGBN	Tue, Apr 14, 2009	7.43	8.15	7.06	7.43
1783	NASDAQ	EGBN	Mon, Apr 13, 2009	6.36	7.36	6.01	7.36
1782	NASDAQ	EGBN	Thu, Apr 9, 2009	6.58	6.59	6.22	6.59
1781	NASDAQ	EGBN	Wed, Apr 8, 2009	5.91	6.73	5.59	6.21
1780	NASDAQ	EGBN	Tue, Apr 7, 2009	5.91	6.73	5.91	5.95
1779	NASDAQ	EGBN	Fri, Apr 3, 2009	5.91	6.14	5.91	6.14
1778	NASDAQ	EGBN	Thu, Apr 2, 2009	5.77	6.00	5.77	5.96
1777	NASDAQ	EGBN	Wed, Apr 1, 2009	5.68	5.68	5.68	5.68
1776	NASDAQ	EGBN	Tue, Mar 31, 2009	5.64	5.68	5.64	5.68
1775	NASDAQ	EGBN	Thu, Mar 26, 2009	5.51	5.51	5.48	5.48
1774	NASDAQ	EGBN	Wed, Mar 25, 2009	5.47	5.94	5.47	5.62
1773	NASDAQ	EGBN	Tue, Mar 24, 2009	5.68	5.68	5.66	5.66
1772	NASDAQ	EGBN	Mon, Mar 23, 2009	5.42	5.42	5.42	5.42
1771	NASDAQ	EGBN	Fri, Mar 20, 2009	5.68	5.68	5.68	5.68
1770	NASDAQ	EGBN	Thu, Mar 19, 2009	5.51	5.68	5.51	5.65
1769	NASDAQ	EGBN	Wed, Mar 18, 2009	5.41	5.73	5.41	5.68
1768	NASDAQ	EGBN	Tue, Mar 17, 2009	5.48	5.48	5.22	5.22
1767	NASDAQ	EGBN	Mon, Mar 16, 2009	5.73	5.91	5.23	5.66
1766	NASDAQ	EGBN	Fri, Mar 13, 2009	5.85	5.91	5.68	5.77
1765	NASDAQ	EGBN	Thu, Mar 12, 2009	5.24	5.24	5.22	5.22
1764	NASDAQ	EGBN	Wed, Mar 11, 2009	4.87	5.67	4.87	5.67
1763	NASDAQ	EGBN	Tue, Mar 10, 2009	4.87	5.00	4.87	5.00
1762	NASDAQ	EGBN	Mon, Mar 9, 2009	4.91	5.22	4.91	4.93
1761	NASDAQ	EGBN	Fri, Mar 6, 2009	5.14	5.45	4.91	4.91
1760	NASDAQ	EGBN	Thu, Mar 5, 2009	5.26	5.26	5.18	5.18
1759	NASDAQ	EGBN	Tue, Mar 3, 2009	4.91	5.69	4.91	5.18
1758	NASDAQ	EGBN	Mon, Mar 2, 2009	4.95	5.00	4.92	4.92
1757	NASDAQ	EGBN	Fri, Feb 27, 2009	5.27	5.27	4.91	4.91
1756	NASDAQ	EGBN	Thu, Feb 26, 2009	5.06	5.32	5.06	5.09
1755	NASDAQ	EGBN	Wed, Feb 25, 2009	5.32	5.32	4.95	4.95
1754	NASDAQ	EGBN	Tue, Feb 24, 2009	5.33	5.33	5.28	5.28
1753	NASDAQ	EGBN	Mon, Feb 23, 2009	5.45	5.51	5.36	5.45
1752	NASDAQ	EGBN	Fri, Feb 20, 2009	5.55	5.56	5.32	5.55
1751	NASDAQ	EGBN	Thu, Feb 19, 2009	6.14	6.14	5.68	5.68
1750	NASDAQ	EGBN	Wed, Feb 18, 2009	5.49	6.15	5.49	6.11
1749	NASDAQ	EGBN	Tue, Feb 17, 2009	5.36	5.70	5.27	5.68
1748	NASDAQ	EGBN	Fri, Feb 13, 2009	5.41	5.45	5.41	5.41
1747	NASDAQ	EGBN	Wed, Feb 11, 2009	5.41	5.45	5.41	5.45
1746	NASDAQ	EGBN	Tue, Feb 10, 2009	5.54	5.55	5.45	5.45
1745	NASDAQ	EGBN	Mon, Feb 9, 2009	5.55	5.55	5.29	5.29
1744	NASDAQ	EGBN	Fri, Feb 6, 2009	5.54	5.55	5.54	5.55
1743	NASDAQ	EGBN	Thu, Feb 5, 2009	5.32	5.32	5.32	5.32
1742	NASDAQ	EGBN	Wed, Feb 4, 2009	5.33	5.33	5.32	5.33
1741	NASDAQ	EGBN	Tue, Feb 3, 2009	5.29	5.29	5.29	5.29
1740	NASDAQ	EGBN	Mon, Feb 2, 2009	5.29	5.29	5.29	5.29
1739	NASDAQ	EGBN	Thu, Jan 29, 2009	5.45	5.45	5.10	5.32
1738	NASDAQ	EGBN	Tue, Jan 27, 2009	5.33	5.33	5.00	5.23
1737	NASDAQ	EGBN	Mon, Jan 26, 2009	5.65	5.65	5.03	5.28
1736	NASDAQ	EGBN	Fri, Jan 23, 2009	5.55	5.55	5.32	5.32
1735	NASDAQ	EGBN	Thu, Jan 22, 2009	5.48	5.48	5.48	5.48
1734	NASDAQ	EGBN	Wed, Jan 21, 2009	5.50	5.50	5.50	5.50
1733	NASDAQ	EGBN	Tue, Jan 20, 2009	6.36	6.36	6.23	6.23
1732	NASDAQ	EGBN	Fri, Jan 16, 2009	6.45	6.45	5.82	6.23
1731	NASDAQ	EGBN	Thu, Jan 15, 2009	5.73	6.02	5.70	5.98
1730	NASDAQ	EGBN	Wed, Jan 14, 2009	5.75	5.75	5.75	5.75
1729	NASDAQ	EGBN	Tue, Jan 13, 2009	5.91	5.95	5.91	5.95
1728	NASDAQ	EGBN	Mon, Jan 12, 2009	5.90	5.91	5.75	5.75
1727	NASDAQ	EGBN	Fri, Jan 9, 2009	5.68	6.00	5.68	5.71
1726	NASDAQ	EGBN	Thu, Jan 8, 2009	5.75	5.85	5.68	5.82
1725	NASDAQ	EGBN	Wed, Jan 7, 2009	5.69	5.89	5.68	5.89
1724	NASDAQ	EGBN	Tue, Jan 6, 2009	6.09	6.09	5.71	5.71
1723	NASDAQ	EGBN	Mon, Jan 5, 2009	5.51	5.62	5.50	5.52
1722	NASDAQ	EGBN	Fri, Jan 2, 2009	5.27	5.59	5.07	5.55
1721	NASDAQ	EGBN	Wed, Dec 31, 2008	5.09	5.45	5.01	5.23
1720	NASDAQ	EGBN	Tue, Dec 30, 2008	5.45	5.45	4.89	5.45
1719	NASDAQ	EGBN	Mon, Dec 29, 2008	5.53	5.68	5.23	5.41
1718	NASDAQ	EGBN	Fri, Dec 26, 2008	5.91	5.91	5.68	5.68
1717	NASDAQ	EGBN	Wed, Dec 24, 2008	5.65	6.00	5.65	6.00
1716	NASDAQ	EGBN	Tue, Dec 23, 2008	5.50	5.64	5.38	5.64
1715	NASDAQ	EGBN	Mon, Dec 22, 2008	5.56	5.72	5.50	5.51
1714	NASDAQ	EGBN	Fri, Dec 19, 2008	5.68	6.00	5.46	5.46
1713	NASDAQ	EGBN	Thu, Dec 18, 2008	5.73	5.78	5.73	5.78
1712	NASDAQ	EGBN	Wed, Dec 17, 2008	6.14	6.25	5.55	5.86
1711	NASDAQ	EGBN	Tue, Dec 16, 2008	6.09	6.30	5.74	6.14
1710	NASDAQ	EGBN	Mon, Dec 15, 2008	5.90	5.90	5.36	5.55
1709	NASDAQ	EGBN	Fri, Dec 12, 2008	5.41	5.41	5.25	5.32
1708	NASDAQ	EGBN	Thu, Dec 11, 2008	5.82	5.82	4.92	5.59
1707	NASDAQ	EGBN	Wed, Dec 10, 2008	6.17	6.17	5.82	5.82
1706	NASDAQ	EGBN	Tue, Dec 9, 2008	5.59	5.82	5.59	5.82
1705	NASDAQ	EGBN	Mon, Dec 8, 2008	5.82	5.82	5.60	5.82
1704	NASDAQ	EGBN	Fri, Dec 5, 2008	6.05	6.05	5.53	5.59
1703	NASDAQ	EGBN	Thu, Dec 4, 2008	5.74	5.75	5.71	5.71
1702	NASDAQ	EGBN	Wed, Dec 3, 2008	5.68	5.91	5.68	5.77
1701	NASDAQ	EGBN	Tue, Dec 2, 2008	5.99	6.00	5.89	5.89
1700	NASDAQ	EGBN	Mon, Dec 1, 2008	6.00	6.00	5.82	5.82
1699	NASDAQ	EGBN	Fri, Nov 28, 2008	5.80	5.82	5.80	5.82
1698	NASDAQ	EGBN	Wed, Nov 26, 2008	6.39	6.45	5.69	5.69
1697	NASDAQ	EGBN	Tue, Nov 25, 2008	6.14	6.69	6.14	6.35
1696	NASDAQ	EGBN	Mon, Nov 24, 2008	4.86	5.91	4.86	5.91
1695	NASDAQ	EGBN	Fri, Nov 21, 2008	6.14	6.14	5.51	5.65
1694	NASDAQ	EGBN	Thu, Nov 20, 2008	6.31	6.36	6.27	6.27
1693	NASDAQ	EGBN	Wed, Nov 19, 2008	6.36	6.55	6.32	6.32
1692	NASDAQ	EGBN	Tue, Nov 18, 2008	6.36	6.56	6.32	6.56
1691	NASDAQ	EGBN	Mon, Nov 17, 2008	6.35	6.58	6.32	6.58
1690	NASDAQ	EGBN	Fri, Nov 14, 2008	6.33	6.82	6.33	6.82
1689	NASDAQ	EGBN	Thu, Nov 13, 2008	6.41	6.81	6.41	6.81
1688	NASDAQ	EGBN	Wed, Nov 12, 2008	7.26	7.26	6.35	6.41
1687	NASDAQ	EGBN	Tue, Nov 11, 2008	6.55	6.59	6.52	6.59
1686	NASDAQ	EGBN	Mon, Nov 10, 2008	7.11	7.11	7.11	7.11
1685	NASDAQ	EGBN	Thu, Nov 6, 2008	7.24	7.27	6.73	7.10
1684	NASDAQ	EGBN	Wed, Nov 5, 2008	6.97	7.15	6.23	6.82
1683	NASDAQ	EGBN	Tue, Nov 4, 2008	7.05	7.24	5.45	5.55
1682	NASDAQ	EGBN	Mon, Nov 3, 2008	7.50	7.50	7.14	7.27
1681	NASDAQ	EGBN	Fri, Oct 31, 2008	7.05	7.08	7.05	7.08
1680	NASDAQ	EGBN	Thu, Oct 30, 2008	7.05	7.27	6.48	7.05
1679	NASDAQ	EGBN	Wed, Oct 29, 2008	7.04	7.27	6.45	7.23
1678	NASDAQ	EGBN	Tue, Oct 28, 2008	6.24	7.23	6.11	6.36
1677	NASDAQ	EGBN	Mon, Oct 27, 2008	6.40	7.20	6.36	6.74
1676	NASDAQ	EGBN	Fri, Oct 24, 2008	6.82	7.27	6.36	7.23
1675	NASDAQ	EGBN	Thu, Oct 23, 2008	6.46	7.25	6.36	7.22
1674	NASDAQ	EGBN	Wed, Oct 22, 2008	6.81	6.82	6.36	6.36
1673	NASDAQ	EGBN	Tue, Oct 21, 2008	7.26	7.27	6.36	6.38
1672	NASDAQ	EGBN	Mon, Oct 20, 2008	7.18	7.18	7.18	7.18
1671	NASDAQ	EGBN	Fri, Oct 17, 2008	7.26	7.27	7.26	7.27
1670	NASDAQ	EGBN	Wed, Oct 15, 2008	7.27	7.30	7.24	7.24
1669	NASDAQ	EGBN	Tue, Oct 14, 2008	6.79	8.18	6.28	7.63
1668	NASDAQ	EGBN	Mon, Oct 13, 2008	6.73	6.73	6.23	6.27
1667	NASDAQ	EGBN	Fri, Oct 10, 2008	6.36	6.49	6.10	6.18
1666	NASDAQ	EGBN	Thu, Oct 9, 2008	6.36	6.36	6.35	6.36
1665	NASDAQ	EGBN	Wed, Oct 8, 2008	6.36	6.36	6.36	6.36
1664	NASDAQ	EGBN	Tue, Oct 7, 2008	6.02	6.36	6.00	6.00
1663	NASDAQ	EGBN	Mon, Oct 6, 2008	6.88	6.88	6.14	6.18
1662	NASDAQ	EGBN	Fri, Oct 3, 2008	7.72	8.15	6.86	6.86
1661	NASDAQ	EGBN	Thu, Oct 2, 2008	7.33	7.33	7.32	7.32
1660	NASDAQ	EGBN	Wed, Oct 1, 2008	7.64	7.73	7.39	7.39
1659	NASDAQ	EGBN	Tue, Sep 30, 2008	7.91	7.91	7.42	7.64
1658	NASDAQ	EGBN	Mon, Sep 29, 2008	8.61	8.61	7.73	7.90
1657	NASDAQ	EGBN	Fri, Sep 26, 2008	8.18	8.18	8.13	8.13
1656	NASDAQ	EGBN	Thu, Sep 25, 2008	8.17	8.17	7.61	7.61
1655	NASDAQ	EGBN	Wed, Sep 24, 2008	7.33	7.33	7.33	7.33
1654	NASDAQ	EGBN	Tue, Sep 23, 2008	7.45	8.61	7.32	8.18
1653	NASDAQ	EGBN	Mon, Sep 22, 2008	8.30	8.30	7.31	7.31
1652	NASDAQ	EGBN	Fri, Sep 19, 2008	7.75	8.42	7.75	8.42
1651	NASDAQ	EGBN	Thu, Sep 18, 2008	8.93	8.93	8.11	8.35
1650	NASDAQ	EGBN	Wed, Sep 17, 2008	9.05	9.09	8.18	8.23
1649	NASDAQ	EGBN	Tue, Sep 16, 2008	8.81	9.49	8.63	8.69
1648	NASDAQ	EGBN	Mon, Sep 15, 2008	9.50	9.50	9.15	9.15
1647	NASDAQ	EGBN	Fri, Sep 12, 2008	8.91	9.42	8.91	9.39
1646	NASDAQ	EGBN	Thu, Sep 11, 2008	8.18	8.87	8.18	8.73
1645	NASDAQ	EGBN	Wed, Sep 10, 2008	8.15	8.15	7.78	7.78
1644	NASDAQ	EGBN	Tue, Sep 9, 2008	7.73	7.73	7.73	7.73
1643	NASDAQ	EGBN	Fri, Sep 5, 2008	7.60	7.60	7.55	7.55
1642	NASDAQ	EGBN	Thu, Sep 4, 2008	7.55	7.91	7.55	7.73
1641	NASDAQ	EGBN	Wed, Sep 3, 2008	7.64	8.00	7.64	7.73
1640	NASDAQ	EGBN	Tue, Sep 2, 2008	7.95	7.95	7.58	7.58
1639	NASDAQ	EGBN	Fri, Aug 29, 2008	7.89	7.89	7.58	7.58
1638	NASDAQ	EGBN	Thu, Aug 28, 2008	7.36	7.94	7.36	7.89
1637	NASDAQ	EGBN	Wed, Aug 27, 2008	7.50	7.50	7.50	7.50
1636	NASDAQ	EGBN	Tue, Aug 26, 2008	7.27	7.49	7.27	7.49
1635	NASDAQ	EGBN	Mon, Aug 25, 2008	7.27	7.27	7.00	7.09
1634	NASDAQ	EGBN	Fri, Aug 22, 2008	7.49	7.50	7.49	7.50
1633	NASDAQ	EGBN	Thu, Aug 21, 2008	7.39	7.39	6.82	6.95
1632	NASDAQ	EGBN	Wed, Aug 20, 2008	7.30	7.45	7.30	7.45
1631	NASDAQ	EGBN	Tue, Aug 19, 2008	7.32	7.46	7.27	7.46
1630	NASDAQ	EGBN	Mon, Aug 18, 2008	7.34	7.34	6.83	6.83
1629	NASDAQ	EGBN	Fri, Aug 15, 2008	7.14	7.34	7.14	7.34
1628	NASDAQ	EGBN	Thu, Aug 14, 2008	7.37	7.37	6.78	7.28
1627	NASDAQ	EGBN	Wed, Aug 13, 2008	7.41	7.54	7.41	7.51
1626	NASDAQ	EGBN	Tue, Aug 12, 2008	7.27	7.27	7.22	7.22
1625	NASDAQ	EGBN	Mon, Aug 11, 2008	7.18	7.50	6.95	7.26
1624	NASDAQ	EGBN	Fri, Aug 8, 2008	7.05	7.05	6.86	6.86
1623	NASDAQ	EGBN	Thu, Aug 7, 2008	7.14	7.37	6.88	7.01
1622	NASDAQ	EGBN	Wed, Aug 6, 2008	7.05	7.47	7.05	7.10
1621	NASDAQ	EGBN	Tue, Aug 5, 2008	6.97	7.09	6.97	7.05
1620	NASDAQ	EGBN	Mon, Aug 4, 2008	6.83	7.45	6.83	7.28
1619	NASDAQ	EGBN	Fri, Aug 1, 2008	7.55	7.55	7.55	7.55
1618	NASDAQ	EGBN	Thu, Jul 31, 2008	7.14	7.32	6.76	7.32
1617	NASDAQ	EGBN	Wed, Jul 30, 2008	7.41	7.41	7.32	7.32
1616	NASDAQ	EGBN	Tue, Jul 29, 2008	7.54	7.54	7.37	7.37
1615	NASDAQ	EGBN	Mon, Jul 28, 2008	7.55	7.55	7.55	7.55
1614	NASDAQ	EGBN	Fri, Jul 25, 2008	7.32	7.55	7.32	7.54
1613	NASDAQ	EGBN	Thu, Jul 24, 2008	7.29	7.55	7.19	7.37
1612	NASDAQ	EGBN	Wed, Jul 23, 2008	7.43	8.18	7.43	8.05
1611	NASDAQ	EGBN	Tue, Jul 22, 2008	7.10	7.31	7.09	7.31
1610	NASDAQ	EGBN	Mon, Jul 21, 2008	6.76	7.35	6.76	7.02
1609	NASDAQ	EGBN	Fri, Jul 18, 2008	6.82	6.82	6.59	6.59
1608	NASDAQ	EGBN	Thu, Jul 17, 2008	6.78	7.20	6.57	6.76
1607	NASDAQ	EGBN	Wed, Jul 16, 2008	7.08	7.08	6.37	6.44
1606	NASDAQ	EGBN	Tue, Jul 15, 2008	7.45	7.45	6.82	7.15
1605	NASDAQ	EGBN	Mon, Jul 14, 2008	6.82	7.57	6.80	7.15
1604	NASDAQ	EGBN	Fri, Jul 11, 2008	6.82	7.26	6.82	7.05
1603	NASDAQ	EGBN	Thu, Jul 10, 2008	7.32	7.50	6.59	7.26
1602	NASDAQ	EGBN	Tue, Jul 8, 2008	7.89	8.13	7.51	8.02
1601	NASDAQ	EGBN	Mon, Jul 7, 2008	8.23	8.23	8.23	8.23
1600	NASDAQ	EGBN	Thu, Jul 3, 2008	8.22	8.22	8.22	8.22
1599	NASDAQ	EGBN	Wed, Jul 2, 2008	8.36	8.36	8.05	8.05
1598	NASDAQ	EGBN	Tue, Jul 1, 2008	8.18	8.24	7.73	8.07
1597	NASDAQ	EGBN	Mon, Jun 30, 2008	8.86	8.86	7.86	8.41
1596	NASDAQ	EGBN	Fri, Jun 27, 2008	9.32	9.32	9.06	9.06
1595	NASDAQ	EGBN	Thu, Jun 26, 2008	9.09	9.97	9.09	9.65
1594	NASDAQ	EGBN	Wed, Jun 25, 2008	8.77	8.91	8.77	8.90
1593	NASDAQ	EGBN	Tue, Jun 24, 2008	9.75	9.75	8.77	8.91
1592	NASDAQ	EGBN	Mon, Jun 23, 2008	9.17	9.17	9.06	9.09
1591	NASDAQ	EGBN	Fri, Jun 20, 2008	9.16	9.18	9.15	9.15
1590	NASDAQ	EGBN	Thu, Jun 19, 2008	9.17	9.33	9.15	9.33
1589	NASDAQ	EGBN	Wed, Jun 18, 2008	9.15	9.24	9.15	9.24
1588	NASDAQ	EGBN	Tue, Jun 17, 2008	9.94	9.94	9.68	9.68
1587	NASDAQ	EGBN	Mon, Jun 16, 2008	9.55	9.55	9.42	9.42
1586	NASDAQ	EGBN	Fri, Jun 13, 2008	9.32	9.32	9.20	9.20
1585	NASDAQ	EGBN	Thu, Jun 12, 2008	9.55	9.77	9.32	9.32
1584	NASDAQ	EGBN	Wed, Jun 11, 2008	10.13	10.15	9.55	9.55
1583	NASDAQ	EGBN	Tue, Jun 10, 2008	9.55	9.89	9.53	9.64
1582	NASDAQ	EGBN	Mon, Jun 9, 2008	9.83	9.83	9.09	9.55
1581	NASDAQ	EGBN	Wed, Jun 4, 2008	9.68	9.88	9.55	9.88
1580	NASDAQ	EGBN	Tue, Jun 3, 2008	10.21	10.21	9.88	9.88
1579	NASDAQ	EGBN	Mon, Jun 2, 2008	10.26	10.41	9.55	10.00
1578	NASDAQ	EGBN	Fri, May 30, 2008	9.29	10.65	9.27	10.15
1577	NASDAQ	EGBN	Thu, May 29, 2008	9.18	9.32	9.18	9.32
1576	NASDAQ	EGBN	Wed, May 28, 2008	9.18	9.21	9.09	9.21
1575	NASDAQ	EGBN	Tue, May 27, 2008	9.23	9.80	9.15	9.17
1574	NASDAQ	EGBN	Fri, May 23, 2008	9.18	9.23	9.18	9.19
1573	NASDAQ	EGBN	Thu, May 22, 2008	9.23	9.26	9.23	9.26
1572	NASDAQ	EGBN	Wed, May 21, 2008	9.18	9.24	9.12	9.18
1571	NASDAQ	EGBN	Tue, May 20, 2008	9.12	9.36	9.09	9.30
1570	NASDAQ	EGBN	Mon, May 19, 2008	9.19	9.23	9.10	9.10
1569	NASDAQ	EGBN	Fri, May 16, 2008	9.18	9.23	9.09	9.09
1568	NASDAQ	EGBN	Thu, May 15, 2008	9.35	9.36	9.23	9.27
1567	NASDAQ	EGBN	Wed, May 14, 2008	9.25	9.73	9.10	9.15
1566	NASDAQ	EGBN	Tue, May 13, 2008	9.10	9.15	9.10	9.14
1565	NASDAQ	EGBN	Mon, May 12, 2008	9.18	9.21	9.09	9.09
1564	NASDAQ	EGBN	Fri, May 9, 2008	9.35	9.36	9.11	9.23
1563	NASDAQ	EGBN	Thu, May 8, 2008	9.44	9.44	9.18	9.29
1562	NASDAQ	EGBN	Wed, May 7, 2008	9.55	9.55	9.39	9.39
1561	NASDAQ	EGBN	Tue, May 6, 2008	9.95	10.03	9.74	9.94
1560	NASDAQ	EGBN	Mon, May 5, 2008	10.00	10.00	9.95	10.00
1559	NASDAQ	EGBN	Fri, May 2, 2008	10.03	10.03	10.00	10.00
1558	NASDAQ	EGBN	Thu, May 1, 2008	10.00	10.05	10.00	10.03
1557	NASDAQ	EGBN	Wed, Apr 30, 2008	10.18	10.18	9.96	10.05
1556	NASDAQ	EGBN	Tue, Apr 29, 2008	10.22	10.22	10.00	10.09
1555	NASDAQ	EGBN	Fri, Apr 25, 2008	10.23	10.23	10.22	10.22
1554	NASDAQ	EGBN	Thu, Apr 24, 2008	10.68	10.68	10.55	10.55
1553	NASDAQ	EGBN	Wed, Apr 23, 2008	10.23	10.86	10.22	10.37
1552	NASDAQ	EGBN	Tue, Apr 22, 2008	10.36	10.91	10.24	10.24
1551	NASDAQ	EGBN	Mon, Apr 21, 2008	10.30	10.32	10.30	10.32
1550	NASDAQ	EGBN	Fri, Apr 18, 2008	10.50	11.54	10.24	10.68
1549	NASDAQ	EGBN	Thu, Apr 17, 2008	10.51	10.51	10.51	10.51
1548	NASDAQ	EGBN	Wed, Apr 16, 2008	10.98	10.98	10.63	10.64
1547	NASDAQ	EGBN	Tue, Apr 15, 2008	10.63	10.69	10.59	10.69
1546	NASDAQ	EGBN	Mon, Apr 14, 2008	10.58	10.59	10.58	10.59
1545	NASDAQ	EGBN	Fri, Apr 11, 2008	10.99	10.99	10.77	10.77
1544	NASDAQ	EGBN	Thu, Apr 10, 2008	10.77	10.77	10.64	10.64
1543	NASDAQ	EGBN	Wed, Apr 9, 2008	10.77	10.77	10.77	10.77
1542	NASDAQ	EGBN	Tue, Apr 8, 2008	10.68	10.77	10.68	10.77
1541	NASDAQ	EGBN	Mon, Apr 7, 2008	11.59	11.59	10.70	10.81
1540	NASDAQ	EGBN	Fri, Apr 4, 2008	12.05	12.05	11.68	11.77
1539	NASDAQ	EGBN	Thu, Apr 3, 2008	11.86	11.95	11.86	11.95
1538	NASDAQ	EGBN	Wed, Apr 2, 2008	11.73	11.82	11.36	11.82
1537	NASDAQ	EGBN	Tue, Apr 1, 2008	12.20	12.20	11.38	11.39
1536	NASDAQ	EGBN	Mon, Mar 31, 2008	11.25	12.23	11.25	11.86
1535	NASDAQ	EGBN	Fri, Mar 28, 2008	11.05	11.36	10.73	10.73
1534	NASDAQ	EGBN	Thu, Mar 27, 2008	10.68	10.68	10.68	10.68
1533	NASDAQ	EGBN	Wed, Mar 26, 2008	10.68	10.77	10.68	10.77
1532	NASDAQ	EGBN	Tue, Mar 25, 2008	11.08	11.08	10.68	10.68
1531	NASDAQ	EGBN	Mon, Mar 24, 2008	11.25	11.81	11.25	11.81
1530	NASDAQ	EGBN	Thu, Mar 20, 2008	10.50	11.05	10.50	10.73
1529	NASDAQ	EGBN	Tue, Mar 18, 2008	10.86	10.86	10.68	10.68
1528	NASDAQ	EGBN	Mon, Mar 17, 2008	10.88	11.23	10.68	11.23
1527	NASDAQ	EGBN	Fri, Mar 14, 2008	10.33	10.45	10.33	10.45
1526	NASDAQ	EGBN	Thu, Mar 13, 2008	10.76	10.80	10.23	10.68
1525	NASDAQ	EGBN	Wed, Mar 12, 2008	11.14	11.14	10.73	10.73
1524	NASDAQ	EGBN	Tue, Mar 11, 2008	10.82	10.89	10.73	10.89
1523	NASDAQ	EGBN	Mon, Mar 10, 2008	10.82	11.14	10.82	11.14
1522	NASDAQ	EGBN	Fri, Mar 7, 2008	10.73	10.82	10.73	10.82
1521	NASDAQ	EGBN	Thu, Mar 6, 2008	10.73	11.00	10.73	11.00
1520	NASDAQ	EGBN	Wed, Mar 5, 2008	11.00	11.00	11.00	11.00
1519	NASDAQ	EGBN	Tue, Mar 4, 2008	11.80	11.80	11.04	11.04
1518	NASDAQ	EGBN	Mon, Mar 3, 2008	11.62	11.62	11.59	11.59
1517	NASDAQ	EGBN	Fri, Feb 29, 2008	11.62	11.62	11.31	11.31
1516	NASDAQ	EGBN	Thu, Feb 28, 2008	11.98	11.98	11.98	11.98
1515	NASDAQ	EGBN	Wed, Feb 27, 2008	11.59	11.64	11.59	11.59
1514	NASDAQ	EGBN	Tue, Feb 26, 2008	11.82	12.30	11.60	11.60
1513	NASDAQ	EGBN	Mon, Feb 25, 2008	11.49	11.49	11.49	11.49
1512	NASDAQ	EGBN	Fri, Feb 22, 2008	12.26	12.26	12.26	12.26
1511	NASDAQ	EGBN	Thu, Feb 21, 2008	12.27	12.27	11.59	11.60
1510	NASDAQ	EGBN	Wed, Feb 20, 2008	12.41	12.41	12.41	12.41
1509	NASDAQ	EGBN	Tue, Feb 19, 2008	12.00	12.00	12.00	12.00
1508	NASDAQ	EGBN	Fri, Feb 15, 2008	11.99	12.76	11.95	12.73
1507	NASDAQ	EGBN	Wed, Feb 13, 2008	12.52	12.52	12.52	12.52
1506	NASDAQ	EGBN	Tue, Feb 12, 2008	12.34	12.47	12.18	12.33
1505	NASDAQ	EGBN	Mon, Feb 11, 2008	12.40	12.85	12.10	12.69
1504	NASDAQ	EGBN	Fri, Feb 8, 2008	12.95	12.95	12.49	12.94
1503	NASDAQ	EGBN	Thu, Feb 7, 2008	12.95	12.95	12.95	12.95
1502	NASDAQ	EGBN	Wed, Feb 6, 2008	12.73	12.73	12.73	12.73
1501	NASDAQ	EGBN	Fri, Feb 1, 2008	12.91	12.91	12.73	12.73
1500	NASDAQ	EGBN	Thu, Jan 31, 2008	13.17	13.17	12.66	12.68
1499	NASDAQ	EGBN	Wed, Jan 30, 2008	12.73	13.09	12.73	12.91
1498	NASDAQ	EGBN	Tue, Jan 29, 2008	12.50	12.95	12.50	12.82
1497	NASDAQ	EGBN	Mon, Jan 28, 2008	12.14	12.31	11.56	12.31
1496	NASDAQ	EGBN	Thu, Jan 24, 2008	10.73	12.01	10.73	12.01
1495	NASDAQ	EGBN	Wed, Jan 23, 2008	11.15	11.38	10.81	10.81
1494	NASDAQ	EGBN	Tue, Jan 22, 2008	11.18	11.54	10.92	11.45
1493	NASDAQ	EGBN	Fri, Jan 18, 2008	11.98	12.14	11.98	12.13
1492	NASDAQ	EGBN	Wed, Jan 16, 2008	11.75	11.98	11.75	11.98
1491	NASDAQ	EGBN	Tue, Jan 15, 2008	11.85	12.15	11.67	12.00
1490	NASDAQ	EGBN	Mon, Jan 14, 2008	12.18	12.18	12.18	12.18
1489	NASDAQ	EGBN	Fri, Jan 11, 2008	11.68	12.27	11.25	12.18
1488	NASDAQ	EGBN	Thu, Jan 10, 2008	11.95	12.24	11.75	12.09
1487	NASDAQ	EGBN	Wed, Jan 9, 2008	11.89	12.04	11.09	12.04
1486	NASDAQ	EGBN	Tue, Jan 8, 2008	11.91	12.04	11.37	11.89
1485	NASDAQ	EGBN	Mon, Jan 7, 2008	11.59	11.91	11.42	11.76
1484	NASDAQ	EGBN	Fri, Jan 4, 2008	11.08	11.61	10.95	11.60
1483	NASDAQ	EGBN	Thu, Jan 3, 2008	11.82	11.82	10.91	10.91
1482	NASDAQ	EGBN	Wed, Jan 2, 2008	11.98	11.98	11.00	11.00
1481	NASDAQ	EGBN	Mon, Dec 31, 2007	11.35	11.35	10.95	11.00
1480	NASDAQ	EGBN	Fri, Dec 28, 2007	11.00	11.28	10.95	11.02
1479	NASDAQ	EGBN	Thu, Dec 27, 2007	11.24	11.35	10.94	10.95
1478	NASDAQ	EGBN	Wed, Dec 26, 2007	11.36	11.36	11.14	11.36
1477	NASDAQ	EGBN	Mon, Dec 24, 2007	11.31	11.95	11.31	11.37
1476	NASDAQ	EGBN	Fri, Dec 21, 2007	11.81	11.81	11.31	11.31
1475	NASDAQ	EGBN	Thu, Dec 20, 2007	11.31	11.31	11.31	11.31
1474	NASDAQ	EGBN	Wed, Dec 19, 2007	11.41	11.59	11.36	11.36
1473	NASDAQ	EGBN	Tue, Dec 18, 2007	11.57	11.57	11.57	11.57
1472	NASDAQ	EGBN	Mon, Dec 17, 2007	11.96	11.97	11.45	11.51
1471	NASDAQ	EGBN	Fri, Dec 14, 2007	12.02	12.02	12.02	12.02
1470	NASDAQ	EGBN	Thu, Dec 13, 2007	12.26	12.26	11.82	11.82
1469	NASDAQ	EGBN	Wed, Dec 12, 2007	11.92	11.99	11.82	11.82
1468	NASDAQ	EGBN	Tue, Dec 11, 2007	12.47	12.47	11.84	11.84
1467	NASDAQ	EGBN	Mon, Dec 10, 2007	12.03	12.03	11.96	11.96
1466	NASDAQ	EGBN	Fri, Dec 7, 2007	12.14	12.14	11.82	12.04
1465	NASDAQ	EGBN	Thu, Dec 6, 2007	12.03	12.03	11.82	12.01
1464	NASDAQ	EGBN	Wed, Dec 5, 2007	12.14	12.14	12.01	12.01
1463	NASDAQ	EGBN	Tue, Dec 4, 2007	12.18	12.18	11.63	12.10
1462	NASDAQ	EGBN	Mon, Dec 3, 2007	11.50	12.26	11.49	12.18
1461	NASDAQ	EGBN	Fri, Nov 30, 2007	11.21	11.50	11.18	11.37
1460	NASDAQ	EGBN	Thu, Nov 29, 2007	11.27	11.49	11.23	11.36
1459	NASDAQ	EGBN	Wed, Nov 28, 2007	11.27	11.50	11.27	11.27
1458	NASDAQ	EGBN	Tue, Nov 27, 2007	11.21	11.35	11.20	11.35
1457	NASDAQ	EGBN	Mon, Nov 26, 2007	11.20	11.38	11.20	11.36
1456	NASDAQ	EGBN	Fri, Nov 23, 2007	11.22	11.22	11.19	11.20
1455	NASDAQ	EGBN	Wed, Nov 21, 2007	11.34	11.34	11.19	11.33
1454	NASDAQ	EGBN	Tue, Nov 20, 2007	11.34	11.34	11.34	11.34
1453	NASDAQ	EGBN	Mon, Nov 19, 2007	11.23	11.50	11.23	11.34
1452	NASDAQ	EGBN	Fri, Nov 16, 2007	10.68	11.26	10.68	11.26
1451	NASDAQ	EGBN	Thu, Nov 15, 2007	10.98	11.04	10.50	10.50
1450	NASDAQ	EGBN	Wed, Nov 14, 2007	11.43	11.44	11.00	11.14
1449	NASDAQ	EGBN	Tue, Nov 13, 2007	11.86	11.86	11.37	11.57
1448	NASDAQ	EGBN	Mon, Nov 12, 2007	11.59	11.62	11.36	11.36
1447	NASDAQ	EGBN	Fri, Nov 9, 2007	11.74	11.81	11.62	11.62
1446	NASDAQ	EGBN	Thu, Nov 8, 2007	11.75	11.86	11.75	11.86
1445	NASDAQ	EGBN	Wed, Nov 7, 2007	11.88	11.90	11.75	11.75
1444	NASDAQ	EGBN	Tue, Nov 6, 2007	11.78	11.88	11.78	11.88
1443	NASDAQ	EGBN	Mon, Nov 5, 2007	11.82	11.82	11.74	11.82
1442	NASDAQ	EGBN	Fri, Nov 2, 2007	11.72	11.82	11.72	11.82
1441	NASDAQ	EGBN	Thu, Nov 1, 2007	11.44	11.59	11.41	11.48
1440	NASDAQ	EGBN	Wed, Oct 31, 2007	11.47	11.47	11.37	11.38
1439	NASDAQ	EGBN	Tue, Oct 30, 2007	11.26	12.00	11.26	11.44
1438	NASDAQ	EGBN	Mon, Oct 29, 2007	11.50	11.50	10.94	11.20
1437	NASDAQ	EGBN	Fri, Oct 26, 2007	10.74	11.30	10.74	11.06
1436	NASDAQ	EGBN	Thu, Oct 25, 2007	10.79	10.87	10.64	10.87
1435	NASDAQ	EGBN	Wed, Oct 24, 2007	11.07	11.07	10.24	10.80
1434	NASDAQ	EGBN	Tue, Oct 23, 2007	11.50	12.13	11.14	11.22
1433	NASDAQ	EGBN	Mon, Oct 22, 2007	11.74	11.76	11.51	11.53
1432	NASDAQ	EGBN	Fri, Oct 19, 2007	12.11	12.21	11.75	11.75
1431	NASDAQ	EGBN	Thu, Oct 18, 2007	11.73	11.86	11.71	11.82
1430	NASDAQ	EGBN	Wed, Oct 17, 2007	12.53	12.59	12.16	12.16
1429	NASDAQ	EGBN	Tue, Oct 16, 2007	12.07	12.17	12.07	12.17
1428	NASDAQ	EGBN	Mon, Oct 15, 2007	12.22	12.22	12.15	12.15
1427	NASDAQ	EGBN	Fri, Oct 12, 2007	12.24	12.25	12.05	12.23
1426	NASDAQ	EGBN	Thu, Oct 11, 2007	12.59	12.59	12.13	12.36
1425	NASDAQ	EGBN	Wed, Oct 10, 2007	12.62	12.68	12.48	12.59
1424	NASDAQ	EGBN	Tue, Oct 9, 2007	12.59	12.59	12.59	12.59
1423	NASDAQ	EGBN	Mon, Oct 8, 2007	12.55	12.55	12.27	12.55
1422	NASDAQ	EGBN	Fri, Oct 5, 2007	12.41	12.41	12.08	12.41
1421	NASDAQ	EGBN	Thu, Oct 4, 2007	12.22	12.22	12.22	12.22
1420	NASDAQ	EGBN	Wed, Oct 3, 2007	11.95	12.31	11.69	12.31
1419	NASDAQ	EGBN	Tue, Oct 2, 2007	12.18	12.50	11.98	12.36
1418	NASDAQ	EGBN	Mon, Oct 1, 2007	11.82	12.15	11.82	12.15
1417	NASDAQ	EGBN	Fri, Sep 28, 2007	11.98	12.16	11.89	12.05
1416	NASDAQ	EGBN	Thu, Sep 27, 2007	11.82	11.82	11.59	11.75
1415	NASDAQ	EGBN	Wed, Sep 26, 2007	12.03	12.03	11.83	12.00
1414	NASDAQ	EGBN	Tue, Sep 25, 2007	11.98	12.27	11.98	12.20
1413	NASDAQ	EGBN	Mon, Sep 24, 2007	11.95	11.98	11.95	11.98
1412	NASDAQ	EGBN	Fri, Sep 21, 2007	12.05	12.16	11.82	11.91
1411	NASDAQ	EGBN	Thu, Sep 20, 2007	12.07	12.07	11.73	11.82
1410	NASDAQ	EGBN	Wed, Sep 19, 2007	12.05	12.05	11.98	11.98
1409	NASDAQ	EGBN	Tue, Sep 18, 2007	11.86	11.93	11.59	11.93
1408	NASDAQ	EGBN	Mon, Sep 17, 2007	12.32	12.32	11.86	11.98
1407	NASDAQ	EGBN	Fri, Sep 14, 2007	12.37	12.39	12.27	12.27
1406	NASDAQ	EGBN	Thu, Sep 13, 2007	12.46	12.46	12.17	12.25
1405	NASDAQ	EGBN	Wed, Sep 12, 2007	12.61	12.65	12.47	12.65
1404	NASDAQ	EGBN	Tue, Sep 11, 2007	13.00	13.01	12.59	12.80
1403	NASDAQ	EGBN	Mon, Sep 10, 2007	13.18	13.18	12.84	12.95
1402	NASDAQ	EGBN	Fri, Sep 7, 2007	12.89	12.95	12.73	12.95
1401	NASDAQ	EGBN	Thu, Sep 6, 2007	13.00	13.00	13.00	13.00
1400	NASDAQ	EGBN	Wed, Sep 5, 2007	12.54	13.01	12.54	12.93
1399	NASDAQ	EGBN	Tue, Sep 4, 2007	12.74	13.44	12.73	12.95
1398	NASDAQ	EGBN	Fri, Aug 31, 2007	13.14	13.14	12.73	12.73
1397	NASDAQ	EGBN	Thu, Aug 30, 2007	13.12	13.13	12.99	12.99
1396	NASDAQ	EGBN	Tue, Aug 28, 2007	13.08	13.08	12.87	12.99
1395	NASDAQ	EGBN	Mon, Aug 27, 2007	13.34	13.63	13.05	13.05
1394	NASDAQ	EGBN	Fri, Aug 24, 2007	12.50	13.34	12.50	12.59
1393	NASDAQ	EGBN	Thu, Aug 23, 2007	12.50	12.59	12.03	12.50
1392	NASDAQ	EGBN	Wed, Aug 22, 2007	13.18	13.18	12.57	12.57
1391	NASDAQ	EGBN	Tue, Aug 21, 2007	13.18	13.30	13.18	13.25
1390	NASDAQ	EGBN	Mon, Aug 20, 2007	13.39	13.57	13.23	13.25
1389	NASDAQ	EGBN	Fri, Aug 17, 2007	13.37	13.38	13.37	13.38
1388	NASDAQ	EGBN	Thu, Aug 16, 2007	13.91	13.93	13.29	13.41
1387	NASDAQ	EGBN	Wed, Aug 15, 2007	13.64	14.04	13.59	13.98
1386	NASDAQ	EGBN	Tue, Aug 14, 2007	13.51	13.51	13.51	13.51
1385	NASDAQ	EGBN	Mon, Aug 13, 2007	14.08	14.08	13.64	13.80
1384	NASDAQ	EGBN	Fri, Aug 10, 2007	13.32	13.32	13.32	13.32
1383	NASDAQ	EGBN	Thu, Aug 9, 2007	13.27	14.00	13.27	13.41
1382	NASDAQ	EGBN	Wed, Aug 8, 2007	13.32	13.36	13.32	13.36
1381	NASDAQ	EGBN	Tue, Aug 7, 2007	13.51	13.51	13.24	13.35
1380	NASDAQ	EGBN	Mon, Aug 6, 2007	14.09	14.09	13.06	13.71
1379	NASDAQ	EGBN	Fri, Aug 3, 2007	14.15	14.43	14.09	14.21
1378	NASDAQ	EGBN	Wed, Aug 1, 2007	14.55	14.56	14.36	14.36
1377	NASDAQ	EGBN	Tue, Jul 31, 2007	14.54	14.99	14.24	14.99
1376	NASDAQ	EGBN	Mon, Jul 30, 2007	14.46	14.55	14.10	14.52
1375	NASDAQ	EGBN	Fri, Jul 27, 2007	14.50	14.88	14.48	14.48
1374	NASDAQ	EGBN	Thu, Jul 26, 2007	14.55	14.55	14.26	14.45
1373	NASDAQ	EGBN	Wed, Jul 25, 2007	14.75	14.75	14.15	14.65
1372	NASDAQ	EGBN	Tue, Jul 24, 2007	14.70	14.95	14.67	14.89
1371	NASDAQ	EGBN	Mon, Jul 23, 2007	14.76	14.82	14.65	14.75
1370	NASDAQ	EGBN	Fri, Jul 20, 2007	14.95	14.95	14.95	14.95
1369	NASDAQ	EGBN	Thu, Jul 19, 2007	14.75	14.95	14.75	14.95
1368	NASDAQ	EGBN	Wed, Jul 18, 2007	14.75	14.75	14.75	14.75
1367	NASDAQ	EGBN	Tue, Jul 17, 2007	14.78	14.80	14.73	14.75
1366	NASDAQ	EGBN	Mon, Jul 16, 2007	15.02	15.02	14.82	14.89
1365	NASDAQ	EGBN	Fri, Jul 13, 2007	15.01	15.02	14.92	14.92
1364	NASDAQ	EGBN	Thu, Jul 12, 2007	15.08	15.16	14.88	14.99
1363	NASDAQ	EGBN	Wed, Jul 11, 2007	14.89	14.89	14.89	14.89
1362	NASDAQ	EGBN	Tue, Jul 10, 2007	14.89	14.89	14.89	14.89
1361	NASDAQ	EGBN	Mon, Jul 9, 2007	14.90	14.90	14.89	14.89
1360	NASDAQ	EGBN	Fri, Jul 6, 2007	14.95	14.95	14.92	14.92
1359	NASDAQ	EGBN	Thu, Jul 5, 2007	15.36	15.36	14.77	14.86
1358	NASDAQ	EGBN	Tue, Jul 3, 2007	15.23	15.36	15.18	15.36
1357	NASDAQ	EGBN	Mon, Jul 2, 2007	15.45	15.45	15.13	15.22
1356	NASDAQ	EGBN	Fri, Jun 29, 2007	15.06	15.18	15.02	15.02
1355	NASDAQ	EGBN	Thu, Jun 28, 2007	15.24	15.32	15.16	15.25
1354	NASDAQ	EGBN	Wed, Jun 27, 2007	15.45	15.45	15.00	15.28
1353	NASDAQ	EGBN	Tue, Jun 26, 2007	15.00	15.00	14.77	14.86
1352	NASDAQ	EGBN	Mon, Jun 25, 2007	15.00	15.00	14.96	14.96
1351	NASDAQ	EGBN	Fri, Jun 22, 2007	15.15	15.15	14.86	14.86
1350	NASDAQ	EGBN	Thu, Jun 21, 2007	14.95	15.14	14.95	15.05
1349	NASDAQ	EGBN	Wed, Jun 20, 2007	15.16	15.16	15.10	15.14
1348	NASDAQ	EGBN	Tue, Jun 19, 2007	14.95	15.18	14.82	15.11
1347	NASDAQ	EGBN	Mon, Jun 18, 2007	14.87	15.01	14.87	14.88
1346	NASDAQ	EGBN	Fri, Jun 15, 2007	14.98	15.31	14.97	15.18
1345	NASDAQ	EGBN	Thu, Jun 14, 2007	15.24	15.24	14.79	14.84
1344	NASDAQ	EGBN	Wed, Jun 13, 2007	15.36	15.36	15.05	15.23
1343	NASDAQ	EGBN	Tue, Jun 12, 2007	15.01	15.14	15.01	15.05
1342	NASDAQ	EGBN	Mon, Jun 11, 2007	15.04	15.05	15.02	15.02
1341	NASDAQ	EGBN	Fri, Jun 8, 2007	15.10	15.15	15.02	15.02
1340	NASDAQ	EGBN	Thu, Jun 7, 2007	15.18	15.18	15.05	15.15
1339	NASDAQ	EGBN	Wed, Jun 6, 2007	15.13	15.15	15.09	15.15
1338	NASDAQ	EGBN	Tue, Jun 5, 2007	15.02	15.15	15.02	15.05
1337	NASDAQ	EGBN	Mon, Jun 4, 2007	15.02	15.15	15.02	15.02
1336	NASDAQ	EGBN	Fri, Jun 1, 2007	15.08	15.08	15.02	15.02
1335	NASDAQ	EGBN	Thu, May 31, 2007	15.25	15.27	15.01	15.15
1334	NASDAQ	EGBN	Wed, May 30, 2007	15.18	15.30	15.13	15.21
1333	NASDAQ	EGBN	Tue, May 29, 2007	15.18	15.18	15.04	15.15
1332	NASDAQ	EGBN	Fri, May 25, 2007	15.08	15.18	15.08	15.18
1331	NASDAQ	EGBN	Thu, May 24, 2007	15.15	15.21	15.06	15.14
1330	NASDAQ	EGBN	Wed, May 23, 2007	15.05	15.15	15.03	15.03
1329	NASDAQ	EGBN	Tue, May 22, 2007	15.08	15.09	15.03	15.09
1328	NASDAQ	EGBN	Mon, May 21, 2007	15.04	15.09	15.02	15.02
1327	NASDAQ	EGBN	Fri, May 18, 2007	15.27	15.34	15.23	15.23
1326	NASDAQ	EGBN	Thu, May 17, 2007	15.21	15.29	15.21	15.27
1325	NASDAQ	EGBN	Wed, May 16, 2007	15.23	15.23	15.00	15.13
1324	NASDAQ	EGBN	Tue, May 15, 2007	15.31	15.33	15.18	15.18
1323	NASDAQ	EGBN	Mon, May 14, 2007	15.35	15.35	15.10	15.29
1322	NASDAQ	EGBN	Fri, May 11, 2007	15.28	15.28	15.20	15.27
1321	NASDAQ	EGBN	Thu, May 10, 2007	15.44	15.45	15.14	15.32
1320	NASDAQ	EGBN	Wed, May 9, 2007	15.40	15.45	15.32	15.43
1319	NASDAQ	EGBN	Tue, May 8, 2007	15.36	15.36	15.18	15.22
1318	NASDAQ	EGBN	Mon, May 7, 2007	14.98	15.34	14.97	15.34
1317	NASDAQ	EGBN	Fri, May 4, 2007	14.82	15.24	14.77	14.94
1316	NASDAQ	EGBN	Thu, May 3, 2007	14.87	14.87	14.87	14.87
1315	NASDAQ	EGBN	Wed, May 2, 2007	14.93	15.02	14.93	15.02
1314	NASDAQ	EGBN	Tue, May 1, 2007	14.86	14.98	14.86	14.93
1313	NASDAQ	EGBN	Mon, Apr 30, 2007	14.86	15.04	14.86	14.91
1312	NASDAQ	EGBN	Fri, Apr 27, 2007	15.39	15.39	14.95	14.95
1311	NASDAQ	EGBN	Thu, Apr 26, 2007	15.36	15.36	14.95	14.95
1310	NASDAQ	EGBN	Wed, Apr 25, 2007	15.32	15.32	15.08	15.08
1309	NASDAQ	EGBN	Tue, Apr 24, 2007	15.18	15.36	15.18	15.36
1308	NASDAQ	EGBN	Mon, Apr 23, 2007	15.36	15.45	15.18	15.19
1307	NASDAQ	EGBN	Fri, Apr 20, 2007	15.18	15.35	15.18	15.32
1306	NASDAQ	EGBN	Thu, Apr 19, 2007	15.36	15.36	14.98	15.00
1305	NASDAQ	EGBN	Wed, Apr 18, 2007	15.36	15.36	15.35	15.36
1304	NASDAQ	EGBN	Tue, Apr 17, 2007	15.35	15.40	14.98	15.25
1303	NASDAQ	EGBN	Mon, Apr 16, 2007	15.36	15.37	15.00	15.13
1302	NASDAQ	EGBN	Fri, Apr 13, 2007	15.20	15.41	15.20	15.41
1301	NASDAQ	EGBN	Thu, Apr 12, 2007	14.86	15.35	14.86	15.35
1300	NASDAQ	EGBN	Tue, Apr 10, 2007	15.15	15.39	14.96	14.97
1299	NASDAQ	EGBN	Mon, Apr 2, 2007	15.06	15.41	15.06	15.27
1298	NASDAQ	EGBN	Fri, Mar 30, 2007	14.98	14.98	14.57	14.93
1297	NASDAQ	EGBN	Thu, Mar 29, 2007	15.01	15.01	14.95	14.95
1296	NASDAQ	EGBN	Wed, Mar 28, 2007	15.38	15.38	15.27	15.27
1295	NASDAQ	EGBN	Tue, Mar 27, 2007	14.95	14.95	14.95	14.95
1294	NASDAQ	EGBN	Mon, Mar 26, 2007	14.96	14.96	14.96	14.96
1293	NASDAQ	EGBN	Fri, Mar 23, 2007	15.15	15.15	15.14	15.14
1292	NASDAQ	EGBN	Thu, Mar 22, 2007	15.14	15.24	15.14	15.24
1291	NASDAQ	EGBN	Mon, Mar 19, 2007	15.42	15.45	15.18	15.18
1290	NASDAQ	EGBN	Fri, Mar 16, 2007	15.45	15.77	15.45	15.45
1289	NASDAQ	EGBN	Thu, Mar 15, 2007	15.30	15.30	15.21	15.21
1288	NASDAQ	EGBN	Wed, Mar 14, 2007	15.19	15.22	15.19	15.22
1287	NASDAQ	EGBN	Tue, Mar 13, 2007	15.63	15.63	15.15	15.15
1286	NASDAQ	EGBN	Mon, Mar 12, 2007	15.44	15.45	15.44	15.45
1285	NASDAQ	EGBN	Fri, Mar 9, 2007	15.24	15.25	15.10	15.15
1284	NASDAQ	EGBN	Thu, Mar 8, 2007	15.42	15.42	15.00	15.00
1283	NASDAQ	EGBN	Wed, Mar 7, 2007	15.20	15.20	15.12	15.19
1282	NASDAQ	EGBN	Tue, Mar 6, 2007	15.45	15.45	15.35	15.35
1281	NASDAQ	EGBN	Mon, Mar 5, 2007	15.32	15.32	15.32	15.32
1280	NASDAQ	EGBN	Fri, Mar 2, 2007	15.45	15.45	15.36	15.45
1279	NASDAQ	EGBN	Thu, Mar 1, 2007	15.50	15.50	15.50	15.50
1278	NASDAQ	EGBN	Wed, Feb 28, 2007	15.50	15.64	15.24	15.64
1277	NASDAQ	EGBN	Tue, Feb 27, 2007	15.26	15.26	15.25	15.25
1276	NASDAQ	EGBN	Mon, Feb 26, 2007	15.35	15.45	15.24	15.42
1275	NASDAQ	EGBN	Fri, Feb 23, 2007	15.09	15.20	15.09	15.20
1274	NASDAQ	EGBN	Thu, Feb 22, 2007	15.18	15.18	15.01	15.11
1273	NASDAQ	EGBN	Wed, Feb 21, 2007	15.00	15.23	15.00	15.11
1272	NASDAQ	EGBN	Tue, Feb 20, 2007	15.18	15.18	15.11	15.11
1271	NASDAQ	EGBN	Fri, Feb 16, 2007	15.19	15.21	15.19	15.21
1270	NASDAQ	EGBN	Thu, Feb 15, 2007	15.18	15.32	15.18	15.32
1269	NASDAQ	EGBN	Wed, Feb 14, 2007	15.23	15.23	15.23	15.23
1268	NASDAQ	EGBN	Tue, Feb 13, 2007	15.20	15.23	15.20	15.20
1267	NASDAQ	EGBN	Mon, Feb 12, 2007	15.32	15.32	15.13	15.21
1266	NASDAQ	EGBN	Fri, Feb 9, 2007	15.30	15.30	15.11	15.21
1265	NASDAQ	EGBN	Thu, Feb 8, 2007	15.28	15.31	15.19	15.23
1264	NASDAQ	EGBN	Wed, Feb 7, 2007	15.18	15.18	15.18	15.18
1263	NASDAQ	EGBN	Tue, Feb 6, 2007	15.18	15.18	15.09	15.09
1262	NASDAQ	EGBN	Mon, Feb 5, 2007	15.27	15.27	15.05	15.05
1261	NASDAQ	EGBN	Fri, Feb 2, 2007	15.26	15.26	15.14	15.18
1260	NASDAQ	EGBN	Thu, Feb 1, 2007	15.27	15.27	15.14	15.14
1259	NASDAQ	EGBN	Tue, Jan 30, 2007	14.65	15.19	14.55	15.03
1258	NASDAQ	EGBN	Mon, Jan 29, 2007	14.97	14.97	14.64	14.73
1257	NASDAQ	EGBN	Fri, Jan 26, 2007	14.97	15.32	14.82	15.09
1256	NASDAQ	EGBN	Thu, Jan 25, 2007	15.06	15.15	14.32	14.90
1255	NASDAQ	EGBN	Wed, Jan 24, 2007	15.26	15.26	15.20	15.22
1254	NASDAQ	EGBN	Tue, Jan 23, 2007	15.35	15.35	15.21	15.27
1253	NASDAQ	EGBN	Mon, Jan 22, 2007	15.44	15.44	15.22	15.26
1252	NASDAQ	EGBN	Fri, Jan 19, 2007	15.45	15.45	15.23	15.32
1251	NASDAQ	EGBN	Thu, Jan 18, 2007	15.35	15.46	15.34	15.46
1250	NASDAQ	EGBN	Wed, Jan 17, 2007	15.45	15.49	15.36	15.36
1249	NASDAQ	EGBN	Tue, Jan 16, 2007	15.45	15.54	15.42	15.42
1248	NASDAQ	EGBN	Fri, Jan 12, 2007	15.60	15.60	15.44	15.44
1247	NASDAQ	EGBN	Thu, Jan 11, 2007	15.55	15.72	15.44	15.51
1246	NASDAQ	EGBN	Wed, Jan 10, 2007	15.55	15.62	15.51	15.55
1245	NASDAQ	EGBN	Tue, Jan 9, 2007	15.60	15.60	15.50	15.53
1244	NASDAQ	EGBN	Mon, Jan 8, 2007	15.68	15.85	15.45	15.64
1243	NASDAQ	EGBN	Fri, Jan 5, 2007	15.47	15.85	15.47	15.54
1242	NASDAQ	EGBN	Thu, Jan 4, 2007	15.79	15.79	15.51	15.51
1241	NASDAQ	EGBN	Wed, Jan 3, 2007	15.74	15.74	15.01	15.65
1240	NASDAQ	EGBN	Fri, Dec 29, 2006	15.74	16.11	15.74	15.82
1239	NASDAQ	EGBN	Thu, Dec 28, 2006	15.75	15.85	15.61	15.82
1238	NASDAQ	EGBN	Wed, Dec 27, 2006	15.55	15.77	15.55	15.77
1237	NASDAQ	EGBN	Tue, Dec 26, 2006	15.50	15.55	15.42	15.55
1236	NASDAQ	EGBN	Fri, Dec 22, 2006	15.84	15.84	15.50	15.50
1235	NASDAQ	EGBN	Thu, Dec 21, 2006	15.55	15.59	15.41	15.58
1234	NASDAQ	EGBN	Wed, Dec 20, 2006	15.95	15.95	15.25	15.46
1233	NASDAQ	EGBN	Tue, Dec 19, 2006	15.95	16.20	15.95	16.20
1232	NASDAQ	EGBN	Mon, Dec 18, 2006	16.35	16.35	16.35	16.35
1231	NASDAQ	EGBN	Fri, Dec 15, 2006	16.36	16.36	15.92	15.92
1230	NASDAQ	EGBN	Thu, Dec 14, 2006	16.82	16.82	16.21	16.37
1229	NASDAQ	EGBN	Wed, Dec 13, 2006	16.04	16.13	16.04	16.13
1228	NASDAQ	EGBN	Tue, Dec 12, 2006	16.17	16.17	16.09	16.09
1227	NASDAQ	EGBN	Mon, Dec 11, 2006	16.15	16.18	16.15	16.17
1226	NASDAQ	EGBN	Fri, Dec 8, 2006	16.18	16.35	16.15	16.18
1225	NASDAQ	EGBN	Thu, Dec 7, 2006	16.06	16.18	16.00	16.17
1224	NASDAQ	EGBN	Wed, Dec 6, 2006	16.00	16.23	16.00	16.18
1223	NASDAQ	EGBN	Tue, Dec 5, 2006	16.35	16.35	15.93	15.96
1222	NASDAQ	EGBN	Mon, Dec 4, 2006	15.92	16.32	15.91	16.12
1221	NASDAQ	EGBN	Fri, Dec 1, 2006	16.00	16.24	15.93	16.22
1220	NASDAQ	EGBN	Thu, Nov 30, 2006	16.18	16.18	16.07	16.08
1219	NASDAQ	EGBN	Wed, Nov 29, 2006	16.18	16.47	16.15	16.32
1218	NASDAQ	EGBN	Tue, Nov 28, 2006	16.45	16.45	16.22	16.22
1217	NASDAQ	EGBN	Mon, Nov 27, 2006	16.45	16.45	16.45	16.45
1216	NASDAQ	EGBN	Fri, Nov 24, 2006	16.45	16.45	16.45	16.45
1215	NASDAQ	EGBN	Wed, Nov 22, 2006	16.53	16.53	16.53	16.53
1214	NASDAQ	EGBN	Tue, Nov 21, 2006	16.50	16.58	16.50	16.58
1213	NASDAQ	EGBN	Mon, Nov 20, 2006	16.55	16.55	15.73	16.17
1212	NASDAQ	EGBN	Fri, Nov 17, 2006	16.42	16.67	16.39	16.55
1211	NASDAQ	EGBN	Thu, Nov 16, 2006	16.77	16.77	16.77	16.77
1210	NASDAQ	EGBN	Wed, Nov 15, 2006	16.76	16.76	16.76	16.76
1209	NASDAQ	EGBN	Tue, Nov 14, 2006	16.84	16.84	16.27	16.36
1208	NASDAQ	EGBN	Mon, Nov 13, 2006	16.69	16.73	16.69	16.73
1207	NASDAQ	EGBN	Fri, Nov 10, 2006	16.54	16.81	16.35	16.42
1206	NASDAQ	EGBN	Thu, Nov 9, 2006	16.23	16.53	16.23	16.41
1205	NASDAQ	EGBN	Wed, Nov 8, 2006	16.61	16.61	16.10	16.19
1204	NASDAQ	EGBN	Tue, Nov 7, 2006	17.03	17.03	16.60	16.60
1203	NASDAQ	EGBN	Mon, Nov 6, 2006	16.74	17.00	16.65	16.65
1202	NASDAQ	EGBN	Fri, Nov 3, 2006	16.77	17.00	16.77	16.77
1201	NASDAQ	EGBN	Thu, Nov 2, 2006	16.86	16.86	16.76	16.76
1200	NASDAQ	EGBN	Wed, Nov 1, 2006	16.98	16.98	16.87	16.87
1199	NASDAQ	EGBN	Mon, Oct 30, 2006	16.80	16.85	16.78	16.80
1198	NASDAQ	EGBN	Fri, Oct 27, 2006	16.95	16.95	16.83	16.83
1197	NASDAQ	EGBN	Thu, Oct 26, 2006	16.82	16.82	16.69	16.81
1196	NASDAQ	EGBN	Wed, Oct 25, 2006	16.91	17.03	16.82	16.82
1195	NASDAQ	EGBN	Tue, Oct 24, 2006	16.82	16.98	16.82	16.91
1194	NASDAQ	EGBN	Mon, Oct 23, 2006	16.84	17.07	16.82	16.82
1193	NASDAQ	EGBN	Fri, Oct 20, 2006	17.08	17.14	16.83	16.83
1192	NASDAQ	EGBN	Thu, Oct 19, 2006	16.91	17.14	16.91	17.14
1191	NASDAQ	EGBN	Wed, Oct 18, 2006	17.00	17.03	17.00	17.03
1190	NASDAQ	EGBN	Tue, Oct 17, 2006	17.05	17.23	17.00	17.00
1189	NASDAQ	EGBN	Mon, Oct 16, 2006	17.09	17.09	17.09	17.09
1188	NASDAQ	EGBN	Fri, Oct 13, 2006	17.20	17.25	17.20	17.25
1187	NASDAQ	EGBN	Thu, Oct 12, 2006	17.27	17.27	17.25	17.27
1186	NASDAQ	EGBN	Wed, Oct 11, 2006	17.32	17.32	17.20	17.20
1185	NASDAQ	EGBN	Tue, Oct 10, 2006	17.27	17.40	17.22	17.27
1184	NASDAQ	EGBN	Mon, Oct 9, 2006	17.27	17.27	17.19	17.25
1183	NASDAQ	EGBN	Thu, Oct 5, 2006	16.92	16.92	16.92	16.92
1182	NASDAQ	EGBN	Wed, Oct 4, 2006	16.91	17.27	16.91	16.95
1181	NASDAQ	EGBN	Tue, Oct 3, 2006	17.27	17.27	17.27	17.27
1180	NASDAQ	EGBN	Mon, Oct 2, 2006	16.82	17.27	16.82	17.27
1179	NASDAQ	EGBN	Fri, Sep 29, 2006	17.00	17.00	16.93	17.00
1178	NASDAQ	EGBN	Thu, Sep 28, 2006	17.04	17.09	16.88	17.00
1177	NASDAQ	EGBN	Wed, Sep 27, 2006	16.91	16.93	16.91	16.91
1176	NASDAQ	EGBN	Tue, Sep 26, 2006	17.27	17.27	17.27	17.27
1175	NASDAQ	EGBN	Fri, Sep 22, 2006	17.09	17.09	17.09	17.09
1174	NASDAQ	EGBN	Thu, Sep 21, 2006	17.09	17.09	17.09	17.09
1173	NASDAQ	EGBN	Wed, Sep 20, 2006	16.91	17.17	16.91	17.17
1172	NASDAQ	EGBN	Tue, Sep 19, 2006	17.27	17.27	17.14	17.14
1171	NASDAQ	EGBN	Thu, Sep 14, 2006	17.05	17.27	17.05	17.05
1170	NASDAQ	EGBN	Wed, Sep 13, 2006	16.86	16.86	16.86	16.86
1169	NASDAQ	EGBN	Tue, Sep 12, 2006	16.82	16.85	16.82	16.85
1168	NASDAQ	EGBN	Mon, Sep 11, 2006	16.81	17.23	16.81	17.05
1167	NASDAQ	EGBN	Fri, Sep 8, 2006	17.09	17.09	17.09	17.09
1166	NASDAQ	EGBN	Thu, Sep 7, 2006	16.86	16.86	16.86	16.86
1165	NASDAQ	EGBN	Tue, Sep 5, 2006	17.26	17.26	17.26	17.26
1164	NASDAQ	EGBN	Fri, Sep 1, 2006	17.11	17.11	16.91	16.91
1163	NASDAQ	EGBN	Wed, Aug 30, 2006	16.94	17.15	16.94	17.06
1162	NASDAQ	EGBN	Tue, Aug 29, 2006	17.18	17.27	16.96	16.96
1161	NASDAQ	EGBN	Mon, Aug 28, 2006	16.96	17.26	16.95	17.25
1160	NASDAQ	EGBN	Fri, Aug 25, 2006	16.95	16.95	16.95	16.95
1159	NASDAQ	EGBN	Thu, Aug 24, 2006	17.14	17.27	17.12	17.12
1158	NASDAQ	EGBN	Wed, Aug 23, 2006	17.44	17.44	17.44	17.44
1157	NASDAQ	EGBN	Tue, Aug 22, 2006	17.07	17.26	17.07	17.09
1156	NASDAQ	EGBN	Mon, Aug 21, 2006	17.18	17.44	16.94	17.44
1155	NASDAQ	EGBN	Fri, Aug 18, 2006	17.05	17.13	17.05	17.08
1154	NASDAQ	EGBN	Thu, Aug 17, 2006	17.18	17.18	17.18	17.18
1153	NASDAQ	EGBN	Wed, Aug 16, 2006	17.23	17.36	17.23	17.36
1152	NASDAQ	EGBN	Tue, Aug 15, 2006	17.36	17.45	17.36	17.45
1151	NASDAQ	EGBN	Mon, Aug 14, 2006	17.23	17.50	17.18	17.50
1150	NASDAQ	EGBN	Fri, Aug 11, 2006	17.73	17.73	17.68	17.68
1149	NASDAQ	EGBN	Thu, Aug 10, 2006	17.18	17.50	17.18	17.50
1148	NASDAQ	EGBN	Wed, Aug 9, 2006	17.35	17.50	17.34	17.34
1147	NASDAQ	EGBN	Tue, Aug 8, 2006	17.45	17.45	17.45	17.45
1146	NASDAQ	EGBN	Mon, Aug 7, 2006	17.25	17.60	17.25	17.34
1145	NASDAQ	EGBN	Fri, Aug 4, 2006	17.69	17.69	17.68	17.68
1144	NASDAQ	EGBN	Thu, Aug 3, 2006	17.72	17.72	17.63	17.63
1143	NASDAQ	EGBN	Tue, Aug 1, 2006	17.73	17.73	17.50	17.72
1142	NASDAQ	EGBN	Mon, Jul 31, 2006	17.73	17.73	17.55	17.55
1141	NASDAQ	EGBN	Fri, Jul 28, 2006	16.95	17.61	16.95	17.44
1140	NASDAQ	EGBN	Thu, Jul 27, 2006	17.28	17.51	17.28	17.51
1139	NASDAQ	EGBN	Wed, Jul 26, 2006	17.70	17.73	17.50	17.73
1138	NASDAQ	EGBN	Tue, Jul 25, 2006	17.27	17.77	17.27	17.31
1137	NASDAQ	EGBN	Mon, Jul 24, 2006	17.32	17.32	16.96	16.96
1136	NASDAQ	EGBN	Fri, Jul 21, 2006	17.32	17.32	17.29	17.29
1135	NASDAQ	EGBN	Thu, Jul 20, 2006	17.27	17.36	17.27	17.35
1134	NASDAQ	EGBN	Wed, Jul 19, 2006	17.18	17.18	17.18	17.18
1133	NASDAQ	EGBN	Tue, Jul 18, 2006	17.28	17.50	17.28	17.50
1132	NASDAQ	EGBN	Mon, Jul 17, 2006	17.59	17.59	17.27	17.27
1131	NASDAQ	EGBN	Fri, Jul 14, 2006	17.82	17.82	17.42	17.42
1130	NASDAQ	EGBN	Thu, Jul 13, 2006	17.81	17.83	17.55	17.71
1129	NASDAQ	EGBN	Wed, Jul 12, 2006	17.50	18.00	17.41	17.41
1128	NASDAQ	EGBN	Tue, Jul 11, 2006	17.38	17.66	17.36	17.66
1127	NASDAQ	EGBN	Mon, Jul 10, 2006	17.76	17.76	17.52	17.53
1126	NASDAQ	EGBN	Fri, Jul 7, 2006	17.36	18.09	17.36	17.77
1125	NASDAQ	EGBN	Thu, Jul 6, 2006	19.26	19.26	16.83	17.27
1124	NASDAQ	EGBN	Wed, Jul 5, 2006	17.38	17.38	17.38	17.38
1123	NASDAQ	EGBN	Mon, Jul 3, 2006	17.99	18.00	17.89	17.89
1122	NASDAQ	EGBN	Fri, Jun 30, 2006	18.11	18.11	17.20	17.80
1121	NASDAQ	EGBN	Thu, Jun 29, 2006	17.21	17.66	17.21	17.66
1120	NASDAQ	EGBN	Wed, Jun 28, 2006	17.17	17.34	17.16	17.34
1119	NASDAQ	EGBN	Tue, Jun 27, 2006	18.00	18.01	17.06	17.40
1118	NASDAQ	EGBN	Mon, Jun 26, 2006	17.92	17.92	17.83	17.83
1117	NASDAQ	EGBN	Fri, Jun 23, 2006	17.13	17.55	17.13	17.55
1116	NASDAQ	EGBN	Thu, Jun 22, 2006	17.13	17.13	17.13	17.13
1115	NASDAQ	EGBN	Tue, Jun 20, 2006	17.62	17.62	16.96	17.13
1114	NASDAQ	EGBN	Fri, Jun 16, 2006	16.83	17.66	16.83	17.66
1113	NASDAQ	EGBN	Thu, Jun 15, 2006	17.34	17.34	17.25	17.25
1112	NASDAQ	EGBN	Wed, Jun 14, 2006	17.34	17.41	17.34	17.41
1111	NASDAQ	EGBN	Tue, Jun 13, 2006	17.41	17.41	17.32	17.41
1110	NASDAQ	EGBN	Mon, Jun 12, 2006	17.48	17.48	17.32	17.32
1109	NASDAQ	EGBN	Fri, Jun 9, 2006	17.41	17.47	17.39	17.43
1108	NASDAQ	EGBN	Thu, Jun 8, 2006	17.48	17.55	17.38	17.44
1107	NASDAQ	EGBN	Wed, Jun 7, 2006	17.38	17.38	17.38	17.38
1106	NASDAQ	EGBN	Tue, Jun 6, 2006	17.38	17.38	17.38	17.38
1105	NASDAQ	EGBN	Mon, Jun 5, 2006	17.45	17.45	17.08	17.08
1104	NASDAQ	EGBN	Fri, Jun 2, 2006	17.38	17.41	17.17	17.41
1103	NASDAQ	EGBN	Thu, Jun 1, 2006	17.24	17.29	17.02	17.09
1102	NASDAQ	EGBN	Wed, May 31, 2006	17.12	17.44	17.00	17.00
1101	NASDAQ	EGBN	Tue, May 30, 2006	17.31	17.31	17.13	17.13
1100	NASDAQ	EGBN	Fri, May 26, 2006	17.13	17.13	17.13	17.13
1099	NASDAQ	EGBN	Thu, May 25, 2006	17.13	17.31	17.13	17.31
1098	NASDAQ	EGBN	Wed, May 24, 2006	17.20	17.20	17.20	17.20
1097	NASDAQ	EGBN	Tue, May 23, 2006	17.27	17.27	17.17	17.17
1096	NASDAQ	EGBN	Mon, May 22, 2006	17.29	17.29	17.20	17.20
1095	NASDAQ	EGBN	Fri, May 19, 2006	17.34	17.37	17.27	17.31
1094	NASDAQ	EGBN	Thu, May 18, 2006	16.67	17.12	16.48	17.08
1093	NASDAQ	EGBN	Tue, May 16, 2006	16.68	16.68	16.68	16.68
1092	NASDAQ	EGBN	Mon, May 15, 2006	16.50	16.50	16.50	16.50
1091	NASDAQ	EGBN	Thu, May 11, 2006	16.50	16.68	16.47	16.54
1090	NASDAQ	EGBN	Wed, May 10, 2006	16.47	16.51	16.47	16.51
1089	NASDAQ	EGBN	Tue, May 9, 2006	16.68	16.68	16.47	16.47
1088	NASDAQ	EGBN	Mon, May 8, 2006	16.68	16.68	16.68	16.68
1087	NASDAQ	EGBN	Fri, May 5, 2006	16.43	16.64	16.43	16.64
1086	NASDAQ	EGBN	Thu, May 4, 2006	16.71	16.71	16.43	16.43
1085	NASDAQ	EGBN	Wed, May 3, 2006	16.50	16.66	16.43	16.66
1084	NASDAQ	EGBN	Tue, May 2, 2006	16.71	16.71	16.26	16.27
1083	NASDAQ	EGBN	Mon, May 1, 2006	16.19	16.47	16.19	16.19
1082	NASDAQ	EGBN	Fri, Apr 28, 2006	16.43	16.43	16.36	16.36
1081	NASDAQ	EGBN	Thu, Apr 27, 2006	16.43	16.43	16.19	16.36
1080	NASDAQ	EGBN	Wed, Apr 26, 2006	16.36	16.43	16.33	16.33
1079	NASDAQ	EGBN	Tue, Apr 25, 2006	16.36	16.36	16.17	16.17
1078	NASDAQ	EGBN	Mon, Apr 24, 2006	16.55	16.55	16.09	16.10
1077	NASDAQ	EGBN	Fri, Apr 21, 2006	16.57	16.63	16.24	16.24
1076	NASDAQ	EGBN	Thu, Apr 20, 2006	16.64	16.64	16.57	16.58
1075	NASDAQ	EGBN	Wed, Apr 19, 2006	16.15	16.71	16.15	16.57
1074	NASDAQ	EGBN	Tue, Apr 18, 2006	16.39	16.39	16.17	16.20
1073	NASDAQ	EGBN	Mon, Apr 17, 2006	16.19	16.19	15.41	15.90
1072	NASDAQ	EGBN	Thu, Apr 13, 2006	16.22	16.50	16.21	16.50
1071	NASDAQ	EGBN	Mon, Apr 10, 2006	16.50	16.50	16.50	16.50
1070	NASDAQ	EGBN	Fri, Apr 7, 2006	16.40	16.57	16.20	16.57
1069	NASDAQ	EGBN	Mon, Apr 3, 2006	16.47	16.57	16.47	16.57
1068	NASDAQ	EGBN	Fri, Mar 31, 2006	15.91	16.43	15.91	16.43
1067	NASDAQ	EGBN	Thu, Mar 30, 2006	15.73	15.73	15.73	15.73
1066	NASDAQ	EGBN	Wed, Mar 29, 2006	15.59	15.70	15.59	15.70
1065	NASDAQ	EGBN	Tue, Mar 28, 2006	15.59	15.59	15.59	15.59
1064	NASDAQ	EGBN	Mon, Mar 27, 2006	15.59	15.59	15.59	15.59
1063	NASDAQ	EGBN	Fri, Mar 24, 2006	15.48	15.59	15.21	15.27
1062	NASDAQ	EGBN	Thu, Mar 23, 2006	15.31	15.31	15.31	15.31
1061	NASDAQ	EGBN	Tue, Mar 21, 2006	15.42	15.42	15.32	15.32
1060	NASDAQ	EGBN	Mon, Mar 20, 2006	15.45	15.45	15.42	15.42
1059	NASDAQ	EGBN	Thu, Mar 16, 2006	15.38	15.42	15.38	15.42
1058	NASDAQ	EGBN	Wed, Mar 15, 2006	15.45	15.45	15.45	15.45
1057	NASDAQ	EGBN	Tue, Mar 14, 2006	15.38	15.45	15.21	15.21
1056	NASDAQ	EGBN	Thu, Mar 9, 2006	15.44	15.45	15.22	15.35
1055	NASDAQ	EGBN	Wed, Mar 8, 2006	15.44	15.44	15.22	15.22
1054	NASDAQ	EGBN	Tue, Mar 7, 2006	15.28	15.38	15.28	15.35
1053	NASDAQ	EGBN	Mon, Mar 6, 2006	15.31	15.31	15.25	15.25
1052	NASDAQ	EGBN	Fri, Mar 3, 2006	15.29	15.29	15.29	15.29
1051	NASDAQ	EGBN	Thu, Mar 2, 2006	15.17	15.21	15.17	15.20
1050	NASDAQ	EGBN	Wed, Mar 1, 2006	15.21	15.21	15.03	15.07
1049	NASDAQ	EGBN	Tue, Feb 28, 2006	15.28	15.28	15.28	15.28
1048	NASDAQ	EGBN	Mon, Feb 27, 2006	15.21	15.42	15.14	15.42
1047	NASDAQ	EGBN	Fri, Feb 24, 2006	15.14	15.14	15.14	15.14
1046	NASDAQ	EGBN	Thu, Feb 23, 2006	15.10	15.37	15.10	15.37
1045	NASDAQ	EGBN	Wed, Feb 22, 2006	15.38	15.42	15.23	15.35
1044	NASDAQ	EGBN	Tue, Feb 21, 2006	15.34	15.35	15.03	15.21
1043	NASDAQ	EGBN	Fri, Feb 17, 2006	14.97	15.35	14.97	14.98
1042	NASDAQ	EGBN	Thu, Feb 16, 2006	15.22	15.24	14.97	14.97
1041	NASDAQ	EGBN	Wed, Feb 15, 2006	15.28	15.49	15.04	15.22
1040	NASDAQ	EGBN	Tue, Feb 14, 2006	15.36	15.54	15.21	15.28
1039	NASDAQ	EGBN	Mon, Feb 13, 2006	15.55	15.55	15.49	15.49
1038	NASDAQ	EGBN	Fri, Feb 10, 2006	15.56	15.85	15.55	15.56
1037	NASDAQ	EGBN	Thu, Feb 9, 2006	15.89	15.89	15.56	15.56
1036	NASDAQ	EGBN	Wed, Feb 8, 2006	16.08	16.08	16.08	16.08
1035	NASDAQ	EGBN	Mon, Feb 6, 2006	15.90	15.90	15.89	15.89
1034	NASDAQ	EGBN	Fri, Feb 3, 2006	16.01	16.08	15.96	16.08
1033	NASDAQ	EGBN	Thu, Feb 2, 2006	16.01	16.21	16.01	16.08
1032	NASDAQ	EGBN	Wed, Feb 1, 2006	15.89	16.01	15.89	16.01
1031	NASDAQ	EGBN	Mon, Jan 30, 2006	16.08	16.20	15.89	15.89
1030	NASDAQ	EGBN	Fri, Jan 27, 2006	15.99	15.99	15.79	15.79
1029	NASDAQ	EGBN	Thu, Jan 26, 2006	15.56	16.08	15.22	16.08
1028	NASDAQ	EGBN	Wed, Jan 25, 2006	15.83	16.21	15.83	15.83
1027	NASDAQ	EGBN	Mon, Jan 23, 2006	15.98	15.98	15.98	15.98
1026	NASDAQ	EGBN	Fri, Jan 20, 2006	15.80	16.08	15.80	16.08
1025	NASDAQ	EGBN	Thu, Jan 19, 2006	15.84	16.22	15.73	15.74
1024	NASDAQ	EGBN	Wed, Jan 18, 2006	15.73	15.73	15.57	15.57
1023	NASDAQ	EGBN	Tue, Jan 17, 2006	15.85	16.26	15.64	15.74
1022	NASDAQ	EGBN	Fri, Jan 13, 2006	16.38	16.38	15.85	15.85
1021	NASDAQ	EGBN	Thu, Jan 12, 2006	16.32	16.32	16.09	16.09
1020	NASDAQ	EGBN	Wed, Jan 11, 2006	16.39	16.39	15.80	15.86
1019	NASDAQ	EGBN	Tue, Jan 10, 2006	16.08	16.36	16.08	16.36
1018	NASDAQ	EGBN	Mon, Jan 9, 2006	16.08	16.26	16.08	16.10
1017	NASDAQ	EGBN	Fri, Jan 6, 2006	16.15	16.52	15.75	15.75
1016	NASDAQ	EGBN	Thu, Jan 5, 2006	16.29	16.29	16.29	16.29
1015	NASDAQ	EGBN	Wed, Jan 4, 2006	16.36	16.42	16.29	16.29
1014	NASDAQ	EGBN	Tue, Jan 3, 2006	16.89	16.89	16.19	16.19
1013	NASDAQ	EGBN	Wed, Dec 28, 2005	16.25	16.25	16.19	16.19
1012	NASDAQ	EGBN	Tue, Dec 27, 2005	16.26	16.26	16.26	16.26
1011	NASDAQ	EGBN	Thu, Dec 22, 2005	16.36	16.36	16.36	16.36
1010	NASDAQ	EGBN	Wed, Dec 21, 2005	16.31	16.31	16.26	16.26
1009	NASDAQ	EGBN	Tue, Dec 20, 2005	16.31	16.31	16.26	16.26
1008	NASDAQ	EGBN	Mon, Dec 19, 2005	16.35	16.71	16.26	16.27
1007	NASDAQ	EGBN	Fri, Dec 16, 2005	16.46	16.71	16.31	16.36
1006	NASDAQ	EGBN	Thu, Dec 15, 2005	16.57	16.57	16.35	16.55
1005	NASDAQ	EGBN	Tue, Dec 13, 2005	16.57	16.57	16.57	16.57
1004	NASDAQ	EGBN	Mon, Dec 12, 2005	16.43	16.57	16.43	16.57
1003	NASDAQ	EGBN	Fri, Dec 9, 2005	16.36	16.36	16.36	16.36
1002	NASDAQ	EGBN	Thu, Dec 8, 2005	16.51	16.51	16.42	16.42
1001	NASDAQ	EGBN	Wed, Dec 7, 2005	16.39	16.51	16.37	16.37
1000	NASDAQ	EGBN	Tue, Dec 6, 2005	16.37	16.57	16.37	16.37
999	NASDAQ	EGBN	Mon, Dec 5, 2005	16.43	16.55	16.43	16.55
998	NASDAQ	EGBN	Fri, Dec 2, 2005	16.61	16.61	16.43	16.43
997	NASDAQ	EGBN	Thu, Dec 1, 2005	16.44	16.44	16.44	16.44
996	NASDAQ	EGBN	Wed, Nov 30, 2005	16.60	16.61	16.60	16.61
995	NASDAQ	EGBN	Tue, Nov 29, 2005	16.57	16.74	16.43	16.55
994	NASDAQ	EGBN	Mon, Nov 28, 2005	16.43	16.61	16.43	16.61
993	NASDAQ	EGBN	Tue, Nov 22, 2005	16.46	16.46	16.43	16.43
992	NASDAQ	EGBN	Mon, Nov 21, 2005	16.47	16.47	16.36	16.36
991	NASDAQ	EGBN	Fri, Nov 18, 2005	16.61	16.61	16.61	16.61
990	NASDAQ	EGBN	Thu, Nov 17, 2005	16.50	16.66	16.43	16.50
989	NASDAQ	EGBN	Wed, Nov 16, 2005	16.43	16.43	16.43	16.43
988	NASDAQ	EGBN	Tue, Nov 15, 2005	16.52	16.74	16.43	16.50
987	NASDAQ	EGBN	Mon, Nov 14, 2005	16.50	16.71	16.39	16.42
986	NASDAQ	EGBN	Fri, Nov 11, 2005	16.50	16.70	16.38	16.38
985	NASDAQ	EGBN	Thu, Nov 10, 2005	16.36	16.73	16.36	16.73
984	NASDAQ	EGBN	Wed, Nov 9, 2005	16.50	16.73	16.36	16.52
983	NASDAQ	EGBN	Tue, Nov 8, 2005	16.33	16.68	16.29	16.51
982	NASDAQ	EGBN	Mon, Nov 7, 2005	16.73	16.73	16.32	16.54
981	NASDAQ	EGBN	Fri, Nov 4, 2005	16.72	16.73	16.72	16.73
980	NASDAQ	EGBN	Thu, Nov 3, 2005	16.43	16.72	16.29	16.39
979	NASDAQ	EGBN	Wed, Nov 2, 2005	16.47	16.57	16.26	16.52
978	NASDAQ	EGBN	Tue, Nov 1, 2005	16.29	16.53	16.29	16.43
977	NASDAQ	EGBN	Mon, Oct 31, 2005	16.29	16.47	16.21	16.23
976	NASDAQ	EGBN	Fri, Oct 28, 2005	16.29	16.52	16.19	16.28
975	NASDAQ	EGBN	Thu, Oct 27, 2005	16.25	16.48	16.13	16.48
974	NASDAQ	EGBN	Wed, Oct 26, 2005	16.39	16.40	16.12	16.22
973	NASDAQ	EGBN	Tue, Oct 25, 2005	16.25	16.53	16.13	16.29
972	NASDAQ	EGBN	Mon, Oct 24, 2005	16.54	16.54	16.24	16.29
971	NASDAQ	EGBN	Fri, Oct 21, 2005	16.20	16.20	16.20	16.20
970	NASDAQ	EGBN	Thu, Oct 20, 2005	16.28	16.45	16.03	16.15
969	NASDAQ	EGBN	Wed, Oct 19, 2005	16.37	16.37	16.37	16.37
968	NASDAQ	EGBN	Tue, Oct 18, 2005	15.91	16.34	15.91	15.91
967	NASDAQ	EGBN	Mon, Oct 17, 2005	16.06	16.36	15.96	15.99
966	NASDAQ	EGBN	Fri, Oct 14, 2005	16.36	16.36	16.24	16.24
965	NASDAQ	EGBN	Thu, Oct 13, 2005	15.77	16.20	15.74	15.97
964	NASDAQ	EGBN	Wed, Oct 12, 2005	16.37	16.37	15.64	15.90
963	NASDAQ	EGBN	Tue, Oct 11, 2005	16.28	16.68	16.13	16.68
962	NASDAQ	EGBN	Mon, Oct 10, 2005	16.17	16.61	16.13	16.40
961	NASDAQ	EGBN	Fri, Oct 7, 2005	16.27	16.64	16.17	16.43
960	NASDAQ	EGBN	Thu, Oct 6, 2005	16.26	16.52	16.12	16.12
959	NASDAQ	EGBN	Wed, Oct 5, 2005	16.29	16.62	16.12	16.29
958	NASDAQ	EGBN	Tue, Oct 4, 2005	16.26	16.74	15.97	16.74
957	NASDAQ	EGBN	Mon, Oct 3, 2005	16.73	16.75	16.41	16.57
956	NASDAQ	EGBN	Fri, Sep 30, 2005	15.91	16.77	15.31	16.77
955	NASDAQ	EGBN	Thu, Sep 29, 2005	15.19	15.66	15.19	15.66
954	NASDAQ	EGBN	Wed, Sep 28, 2005	15.44	15.46	15.08	15.41
953	NASDAQ	EGBN	Tue, Sep 27, 2005	15.56	15.57	15.45	15.45
952	NASDAQ	EGBN	Mon, Sep 26, 2005	15.57	15.57	15.56	15.56
951	NASDAQ	EGBN	Fri, Sep 23, 2005	16.27	16.27	15.56	15.74
950	NASDAQ	EGBN	Thu, Sep 22, 2005	15.94	16.27	15.94	16.27
949	NASDAQ	EGBN	Wed, Sep 21, 2005	15.95	15.95	15.73	15.73
948	NASDAQ	EGBN	Tue, Sep 20, 2005	16.49	16.49	16.08	16.27
947	NASDAQ	EGBN	Mon, Sep 19, 2005	16.99	16.99	16.64	16.66
946	NASDAQ	EGBN	Fri, Sep 16, 2005	16.49	16.80	16.49	16.78
945	NASDAQ	EGBN	Thu, Sep 15, 2005	16.96	16.96	16.40	16.93
944	NASDAQ	EGBN	Wed, Sep 14, 2005	16.61	16.96	16.61	16.78
943	NASDAQ	EGBN	Tue, Sep 13, 2005	16.68	17.48	16.57	16.61
942	NASDAQ	EGBN	Mon, Sep 12, 2005	16.34	16.96	16.34	16.96
941	NASDAQ	EGBN	Fri, Sep 9, 2005	16.08	16.73	16.08	16.66
940	NASDAQ	EGBN	Thu, Sep 8, 2005	16.24	16.61	16.08	16.26
939	NASDAQ	EGBN	Tue, Sep 6, 2005	16.46	16.60	16.17	16.59
938	NASDAQ	EGBN	Fri, Sep 2, 2005	16.29	16.55	16.17	16.46
937	NASDAQ	EGBN	Thu, Sep 1, 2005	16.23	16.69	16.12	16.16
936	NASDAQ	EGBN	Wed, Aug 31, 2005	16.26	16.56	16.14	16.27
935	NASDAQ	EGBN	Tue, Aug 30, 2005	16.67	16.67	16.20	16.34
934	NASDAQ	EGBN	Mon, Aug 29, 2005	15.95	16.54	15.87	16.05
933	NASDAQ	EGBN	Fri, Aug 26, 2005	15.93	16.41	15.84	16.34
932	NASDAQ	EGBN	Thu, Aug 25, 2005	16.27	16.27	15.91	15.91
931	NASDAQ	EGBN	Wed, Aug 24, 2005	16.46	16.57	15.87	15.96
930	NASDAQ	EGBN	Tue, Aug 23, 2005	15.97	16.55	15.73	16.38
929	NASDAQ	EGBN	Mon, Aug 22, 2005	15.31	15.86	14.87	15.86
928	NASDAQ	EGBN	Fri, Aug 19, 2005	15.27	15.28	14.81	15.10
927	NASDAQ	EGBN	Thu, Aug 18, 2005	14.99	15.28	14.69	15.22
926	NASDAQ	EGBN	Wed, Aug 17, 2005	15.03	15.03	14.69	14.69
925	NASDAQ	EGBN	Tue, Aug 16, 2005	15.21	15.21	15.21	15.21
924	NASDAQ	EGBN	Mon, Aug 15, 2005	15.21	15.21	15.01	15.01
923	NASDAQ	EGBN	Fri, Aug 12, 2005	15.20	15.21	15.20	15.21
922	NASDAQ	EGBN	Thu, Aug 11, 2005	14.83	15.03	14.76	15.03
921	NASDAQ	EGBN	Wed, Aug 10, 2005	14.83	15.21	14.83	14.83
920	NASDAQ	EGBN	Tue, Aug 9, 2005	14.83	14.83	14.83	14.83
919	NASDAQ	EGBN	Mon, Aug 8, 2005	14.55	14.83	14.55	14.83
918	NASDAQ	EGBN	Fri, Aug 5, 2005	14.69	14.69	14.69	14.69
917	NASDAQ	EGBN	Thu, Aug 4, 2005	14.86	14.86	14.69	14.69
916	NASDAQ	EGBN	Wed, Aug 3, 2005	14.83	14.83	14.83	14.83
915	NASDAQ	EGBN	Tue, Aug 2, 2005	14.86	14.86	14.86	14.86
914	NASDAQ	EGBN	Mon, Aug 1, 2005	14.80	14.83	14.69	14.72
913	NASDAQ	EGBN	Fri, Jul 29, 2005	14.83	14.83	14.69	14.83
912	NASDAQ	EGBN	Thu, Jul 28, 2005	14.94	14.97	14.69	14.83
911	NASDAQ	EGBN	Wed, Jul 27, 2005	14.69	15.18	14.69	14.94
910	NASDAQ	EGBN	Tue, Jul 26, 2005	14.76	15.18	14.69	14.69
909	NASDAQ	EGBN	Mon, Jul 25, 2005	14.64	15.11	14.64	14.69
908	NASDAQ	EGBN	Thu, Jul 21, 2005	14.79	14.79	14.79	14.79
907	NASDAQ	EGBN	Wed, Jul 20, 2005	14.43	15.21	14.12	14.51
906	NASDAQ	EGBN	Tue, Jul 19, 2005	15.03	15.03	14.55	14.55
905	NASDAQ	EGBN	Mon, Jul 18, 2005	15.17	15.21	15.05	15.05
904	NASDAQ	EGBN	Fri, Jul 15, 2005	15.17	15.17	14.93	15.15
903	NASDAQ	EGBN	Thu, Jul 14, 2005	14.99	15.17	14.69	14.87
902	NASDAQ	EGBN	Wed, Jul 13, 2005	14.75	15.06	14.00	14.69
901	NASDAQ	EGBN	Tue, Jul 12, 2005	14.61	14.63	14.54	14.63
900	NASDAQ	EGBN	Mon, Jul 11, 2005	14.18	14.31	14.13	14.13
899	NASDAQ	EGBN	Fri, Jul 8, 2005	14.21	14.21	14.21	14.21
898	NASDAQ	EGBN	Thu, Jul 7, 2005	14.21	14.21	14.21	14.21
897	NASDAQ	EGBN	Wed, Jul 6, 2005	14.25	14.60	14.25	14.60
896	NASDAQ	EGBN	Tue, Jul 5, 2005	14.48	14.48	14.27	14.27
895	NASDAQ	EGBN	Fri, Jul 1, 2005	14.43	14.43	14.14	14.34
894	NASDAQ	EGBN	Wed, Jun 29, 2005	14.30	14.30	13.66	13.66
893	NASDAQ	EGBN	Tue, Jun 28, 2005	14.34	14.34	13.89	13.89
892	NASDAQ	EGBN	Mon, Jun 27, 2005	14.86	14.86	14.23	14.23
891	NASDAQ	EGBN	Fri, Jun 24, 2005	14.86	14.86	14.51	14.51
890	NASDAQ	EGBN	Thu, Jun 23, 2005	14.83	14.83	14.83	14.83
889	NASDAQ	EGBN	Tue, Jun 21, 2005	14.68	14.69	14.62	14.62
888	NASDAQ	EGBN	Mon, Jun 20, 2005	14.51	14.65	14.23	14.23
887	NASDAQ	EGBN	Fri, Jun 17, 2005	14.86	14.86	14.24	14.55
886	NASDAQ	EGBN	Thu, Jun 16, 2005	14.67	14.67	14.27	14.41
885	NASDAQ	EGBN	Wed, Jun 15, 2005	14.08	15.01	14.08	14.44
884	NASDAQ	EGBN	Mon, Jun 13, 2005	14.81	15.20	14.73	15.20
883	NASDAQ	EGBN	Thu, Jun 9, 2005	15.17	15.17	15.17	15.17
882	NASDAQ	EGBN	Wed, Jun 8, 2005	14.90	14.90	14.90	14.90
881	NASDAQ	EGBN	Tue, Jun 7, 2005	14.70	15.17	14.70	15.17
880	NASDAQ	EGBN	Mon, Jun 6, 2005	14.73	15.35	14.73	15.35
879	NASDAQ	EGBN	Fri, Jun 3, 2005	15.18	15.22	15.10	15.22
878	NASDAQ	EGBN	Thu, Jun 2, 2005	15.38	15.38	15.02	15.02
877	NASDAQ	EGBN	Wed, Jun 1, 2005	15.03	15.03	14.86	14.87
876	NASDAQ	EGBN	Tue, May 31, 2005	14.95	15.03	14.86	15.03
875	NASDAQ	EGBN	Fri, May 27, 2005	15.03	15.03	14.93	14.93
874	NASDAQ	EGBN	Thu, May 26, 2005	14.55	15.03	14.55	15.01
873	NASDAQ	EGBN	Wed, May 25, 2005	13.99	14.52	13.85	14.52
872	NASDAQ	EGBN	Tue, May 24, 2005	13.99	13.99	13.99	13.99
871	NASDAQ	EGBN	Mon, May 23, 2005	13.91	13.99	13.76	13.99
870	NASDAQ	EGBN	Fri, May 20, 2005	13.92	13.92	13.89	13.89
869	NASDAQ	EGBN	Thu, May 19, 2005	13.64	13.92	13.54	13.92
868	NASDAQ	EGBN	Wed, May 18, 2005	13.46	13.47	13.46	13.47
867	NASDAQ	EGBN	Tue, May 17, 2005	13.29	13.63	13.29	13.60
866	NASDAQ	EGBN	Mon, May 16, 2005	13.22	13.45	12.80	13.45
865	NASDAQ	EGBN	Fri, May 13, 2005	12.59	13.62	12.38	13.29
864	NASDAQ	EGBN	Thu, May 12, 2005	13.29	13.74	13.29	13.50
863	NASDAQ	EGBN	Wed, May 11, 2005	13.32	13.77	13.09	13.34
862	NASDAQ	EGBN	Tue, May 10, 2005	13.18	13.64	13.18	13.35
861	NASDAQ	EGBN	Mon, May 9, 2005	13.29	13.87	13.15	13.57
860	NASDAQ	EGBN	Fri, May 6, 2005	13.05	13.54	13.05	13.54
859	NASDAQ	EGBN	Thu, May 5, 2005	13.64	13.64	13.64	13.64
858	NASDAQ	EGBN	Wed, May 4, 2005	13.50	13.50	13.50	13.50
857	NASDAQ	EGBN	Tue, May 3, 2005	13.46	13.46	12.59	13.46
856	NASDAQ	EGBN	Mon, May 2, 2005	13.78	13.78	13.76	13.76
855	NASDAQ	EGBN	Fri, Apr 29, 2005	13.70	13.74	13.70	13.74
854	NASDAQ	EGBN	Wed, Apr 27, 2005	13.99	13.99	13.99	13.99
853	NASDAQ	EGBN	Tue, Apr 26, 2005	12.87	13.99	12.87	13.99
852	NASDAQ	EGBN	Mon, Apr 25, 2005	13.71	13.99	13.36	13.98
851	NASDAQ	EGBN	Thu, Apr 21, 2005	13.67	13.67	13.67	13.67
850	NASDAQ	EGBN	Tue, Apr 19, 2005	13.82	13.95	13.22	13.80
849	NASDAQ	EGBN	Mon, Apr 18, 2005	13.45	13.57	13.45	13.57
848	NASDAQ	EGBN	Fri, Apr 15, 2005	13.99	14.09	13.38	13.85
847	NASDAQ	EGBN	Thu, Apr 14, 2005	13.99	14.12	12.96	14.12
846	NASDAQ	EGBN	Wed, Apr 13, 2005	14.08	14.11	13.63	13.74
845	NASDAQ	EGBN	Tue, Apr 12, 2005	13.46	13.77	13.46	13.49
844	NASDAQ	EGBN	Mon, Apr 11, 2005	14.13	14.13	13.50	13.50
843	NASDAQ	EGBN	Fri, Apr 8, 2005	14.13	14.13	13.68	13.68
842	NASDAQ	EGBN	Thu, Apr 7, 2005	14.16	14.16	13.97	14.16
841	NASDAQ	EGBN	Wed, Apr 6, 2005	13.67	14.08	13.67	13.80
840	NASDAQ	EGBN	Tue, Apr 5, 2005	14.16	14.16	14.16	14.16
839	NASDAQ	EGBN	Mon, Apr 4, 2005	13.46	13.46	13.46	13.46
838	NASDAQ	EGBN	Fri, Apr 1, 2005	13.64	13.92	13.59	13.59
837	NASDAQ	EGBN	Thu, Mar 31, 2005	13.68	13.68	13.68	13.68
836	NASDAQ	EGBN	Tue, Mar 29, 2005	14.15	14.15	13.87	13.92
835	NASDAQ	EGBN	Mon, Mar 28, 2005	13.88	13.88	13.64	13.71
834	NASDAQ	EGBN	Thu, Mar 24, 2005	13.81	13.87	13.81	13.87
833	NASDAQ	EGBN	Wed, Mar 23, 2005	13.57	14.22	13.57	13.69
832	NASDAQ	EGBN	Tue, Mar 22, 2005	13.89	14.22	13.64	14.16
831	NASDAQ	EGBN	Mon, Mar 21, 2005	13.71	14.22	13.64	13.99
830	NASDAQ	EGBN	Fri, Mar 18, 2005	14.25	14.26	13.69	13.69
829	NASDAQ	EGBN	Thu, Mar 17, 2005	14.06	14.16	14.06	14.16
828	NASDAQ	EGBN	Wed, Mar 16, 2005	14.14	14.21	14.06	14.17
827	NASDAQ	EGBN	Tue, Mar 15, 2005	14.16	14.16	14.15	14.15
826	NASDAQ	EGBN	Mon, Mar 14, 2005	14.06	14.16	14.06	14.16
825	NASDAQ	EGBN	Fri, Mar 11, 2005	14.06	14.06	14.06	14.06
824	NASDAQ	EGBN	Thu, Mar 10, 2005	14.00	14.13	14.00	14.06
823	NASDAQ	EGBN	Wed, Mar 9, 2005	14.20	14.37	14.00	14.37
822	NASDAQ	EGBN	Tue, Mar 8, 2005	14.34	14.34	14.21	14.21
821	NASDAQ	EGBN	Mon, Mar 7, 2005	14.86	14.86	14.20	14.20
820	NASDAQ	EGBN	Fri, Mar 4, 2005	14.02	14.26	14.02	14.26
819	NASDAQ	EGBN	Thu, Mar 3, 2005	14.06	14.10	13.99	14.06
818	NASDAQ	EGBN	Wed, Mar 2, 2005	13.99	14.34	13.99	14.19
817	NASDAQ	EGBN	Tue, Mar 1, 2005	14.68	14.69	14.02	14.13
816	NASDAQ	EGBN	Mon, Feb 28, 2005	13.77	13.98	13.58	13.87
815	NASDAQ	EGBN	Fri, Feb 25, 2005	13.72	13.72	13.45	13.64
814	NASDAQ	EGBN	Wed, Feb 23, 2005	13.72	13.85	13.43	13.84
813	NASDAQ	EGBN	Tue, Feb 22, 2005	13.99	13.99	13.34	13.74
812	NASDAQ	EGBN	Fri, Feb 18, 2005	13.95	13.99	13.95	13.98
811	NASDAQ	EGBN	Thu, Feb 17, 2005	13.91	13.91	13.90	13.90
810	NASDAQ	EGBN	Wed, Feb 16, 2005	13.99	13.99	13.77	13.85
809	NASDAQ	EGBN	Tue, Feb 15, 2005	13.69	13.77	13.69	13.77
808	NASDAQ	EGBN	Mon, Feb 14, 2005	13.37	13.64	13.37	13.64
807	NASDAQ	EGBN	Fri, Feb 11, 2005	13.37	13.37	13.37	13.37
806	NASDAQ	EGBN	Thu, Feb 10, 2005	13.34	13.34	13.34	13.34
805	NASDAQ	EGBN	Wed, Feb 9, 2005	13.08	13.22	13.08	13.09
804	NASDAQ	EGBN	Tue, Feb 8, 2005	12.91	13.37	12.91	13.37
803	NASDAQ	EGBN	Mon, Feb 7, 2005	13.03	13.04	13.03	13.04
802	NASDAQ	EGBN	Fri, Feb 4, 2005	13.04	13.04	13.03	13.03
801	NASDAQ	EGBN	Thu, Feb 3, 2005	12.92	13.03	12.92	13.03
800	NASDAQ	EGBN	Wed, Feb 2, 2005	13.13	13.13	13.11	13.12
799	NASDAQ	EGBN	Tue, Feb 1, 2005	13.46	13.46	13.15	13.15
798	NASDAQ	EGBN	Mon, Jan 31, 2005	13.72	13.77	13.23	13.25
797	NASDAQ	EGBN	Fri, Jan 28, 2005	13.64	13.64	13.18	13.18
796	NASDAQ	EGBN	Thu, Jan 27, 2005	13.72	13.72	13.10	13.45
795	NASDAQ	EGBN	Wed, Jan 26, 2005	13.72	13.72	12.70	13.28
794	NASDAQ	EGBN	Tue, Jan 25, 2005	13.03	13.39	13.03	13.28
793	NASDAQ	EGBN	Mon, Jan 24, 2005	12.37	13.72	12.37	12.78
792	NASDAQ	EGBN	Fri, Jan 21, 2005	11.54	12.37	11.39	12.24
791	NASDAQ	EGBN	Wed, Jan 19, 2005	11.02	11.35	11.02	11.22
790	NASDAQ	EGBN	Tue, Jan 18, 2005	11.16	11.16	10.81	10.81
789	NASDAQ	EGBN	Fri, Jan 14, 2005	11.12	11.16	10.81	11.16
788	NASDAQ	EGBN	Thu, Jan 13, 2005	10.79	10.81	10.79	10.81
787	NASDAQ	EGBN	Wed, Jan 12, 2005	10.97	10.97	10.97	10.97
786	NASDAQ	EGBN	Tue, Jan 11, 2005	10.97	11.15	10.66	10.77
785	NASDAQ	EGBN	Mon, Jan 10, 2005	11.03	11.15	10.97	10.97
784	NASDAQ	EGBN	Fri, Jan 7, 2005	11.03	11.03	11.03	11.03
783	NASDAQ	EGBN	Wed, Jan 5, 2005	10.97	11.03	10.97	10.97
782	NASDAQ	EGBN	Tue, Jan 4, 2005	11.29	11.29	11.22	11.22
781	NASDAQ	EGBN	Mon, Jan 3, 2005	11.03	11.16	10.97	10.97
780	NASDAQ	EGBN	Fri, Dec 31, 2004	11.01	11.03	11.01	11.03
779	NASDAQ	EGBN	Wed, Dec 29, 2004	10.97	11.11	10.97	11.11
778	NASDAQ	EGBN	Tue, Dec 28, 2004	11.03	11.03	11.01	11.01
777	NASDAQ	EGBN	Mon, Dec 27, 2004	11.03	11.03	11.03	11.03
776	NASDAQ	EGBN	Thu, Dec 23, 2004	11.03	11.22	11.03	11.22
775	NASDAQ	EGBN	Wed, Dec 22, 2004	11.29	11.29	11.03	11.03
774	NASDAQ	EGBN	Tue, Dec 21, 2004	11.03	11.16	10.95	11.03
773	NASDAQ	EGBN	Mon, Dec 20, 2004	11.00	11.24	11.00	11.24
772	NASDAQ	EGBN	Thu, Dec 16, 2004	11.03	11.03	11.03	11.03
771	NASDAQ	EGBN	Tue, Dec 14, 2004	11.03	11.03	11.00	11.03
770	NASDAQ	EGBN	Mon, Dec 13, 2004	11.03	11.03	10.98	11.03
769	NASDAQ	EGBN	Fri, Dec 10, 2004	11.00	11.00	11.00	11.00
768	NASDAQ	EGBN	Wed, Dec 8, 2004	11.03	11.04	11.03	11.04
767	NASDAQ	EGBN	Tue, Dec 7, 2004	11.15	11.27	11.03	11.27
766	NASDAQ	EGBN	Mon, Dec 6, 2004	11.03	11.03	11.03	11.03
765	NASDAQ	EGBN	Fri, Dec 3, 2004	11.16	11.16	11.13	11.13
764	NASDAQ	EGBN	Thu, Dec 2, 2004	11.14	11.16	11.14	11.16
763	NASDAQ	EGBN	Tue, Nov 30, 2004	11.04	11.04	11.03	11.03
762	NASDAQ	EGBN	Wed, Nov 24, 2004	11.03	11.27	11.03	11.15
761	NASDAQ	EGBN	Tue, Nov 23, 2004	11.16	11.16	11.03	11.03
760	NASDAQ	EGBN	Thu, Nov 18, 2004	11.16	11.16	11.16	11.16
759	NASDAQ	EGBN	Wed, Nov 17, 2004	11.06	11.06	11.03	11.03
758	NASDAQ	EGBN	Tue, Nov 16, 2004	10.95	11.11	10.93	11.11
757	NASDAQ	EGBN	Mon, Nov 15, 2004	10.79	10.94	10.79	10.94
756	NASDAQ	EGBN	Fri, Nov 12, 2004	10.91	10.91	10.91	10.91
755	NASDAQ	EGBN	Thu, Nov 11, 2004	10.76	10.84	10.69	10.84
754	NASDAQ	EGBN	Wed, Nov 10, 2004	10.54	10.54	10.54	10.54
753	NASDAQ	EGBN	Tue, Nov 9, 2004	10.84	11.16	10.49	10.76
752	NASDAQ	EGBN	Mon, Nov 8, 2004	10.83	10.83	10.49	10.70
751	NASDAQ	EGBN	Fri, Nov 5, 2004	11.04	11.12	10.84	10.97
750	NASDAQ	EGBN	Thu, Nov 4, 2004	11.30	11.44	10.77	11.03
749	NASDAQ	EGBN	Wed, Nov 3, 2004	10.49	10.62	10.48	10.49
748	NASDAQ	EGBN	Tue, Nov 2, 2004	10.44	10.49	10.44	10.49
747	NASDAQ	EGBN	Mon, Nov 1, 2004	10.25	10.43	10.25	10.43
746	NASDAQ	EGBN	Fri, Oct 29, 2004	10.22	10.27	10.22	10.22
745	NASDAQ	EGBN	Thu, Oct 28, 2004	10.22	10.22	10.22	10.22
744	NASDAQ	EGBN	Wed, Oct 27, 2004	10.20	10.22	10.20	10.22
743	NASDAQ	EGBN	Tue, Oct 26, 2004	10.18	10.19	10.18	10.19
742	NASDAQ	EGBN	Mon, Oct 25, 2004	10.11	10.11	10.09	10.11
741	NASDAQ	EGBN	Fri, Oct 22, 2004	10.01	10.01	10.01	10.01
740	NASDAQ	EGBN	Thu, Oct 21, 2004	10.01	10.06	10.01	10.06
739	NASDAQ	EGBN	Tue, Oct 19, 2004	10.22	10.22	10.01	10.01
738	NASDAQ	EGBN	Mon, Oct 18, 2004	10.02	10.22	10.01	10.22
737	NASDAQ	EGBN	Fri, Oct 15, 2004	10.17	10.22	9.53	9.90
736	NASDAQ	EGBN	Thu, Oct 14, 2004	10.22	10.31	10.22	10.31
735	NASDAQ	EGBN	Wed, Oct 13, 2004	10.17	10.17	10.17	10.17
734	NASDAQ	EGBN	Mon, Oct 11, 2004	10.22	10.34	10.19	10.33
733	NASDAQ	EGBN	Fri, Oct 8, 2004	10.22	10.25	10.22	10.23
732	NASDAQ	EGBN	Thu, Oct 7, 2004	10.24	10.24	10.19	10.19
731	NASDAQ	EGBN	Tue, Oct 5, 2004	10.33	10.33	10.29	10.33
730	NASDAQ	EGBN	Mon, Oct 4, 2004	10.11	10.33	10.11	10.33
729	NASDAQ	EGBN	Fri, Oct 1, 2004	10.22	10.22	10.11	10.11
728	NASDAQ	EGBN	Thu, Sep 30, 2004	10.27	10.27	9.82	10.22
727	NASDAQ	EGBN	Wed, Sep 29, 2004	10.33	10.47	10.33	10.36
726	NASDAQ	EGBN	Tue, Sep 28, 2004	10.40	10.49	10.40	10.47
725	NASDAQ	EGBN	Mon, Sep 27, 2004	10.33	10.49	10.32	10.45
724	NASDAQ	EGBN	Wed, Sep 22, 2004	10.52	10.52	10.27	10.39
723	NASDAQ	EGBN	Mon, Sep 20, 2004	10.31	10.31	10.30	10.30
722	NASDAQ	EGBN	Thu, Sep 16, 2004	10.40	10.50	10.40	10.49
721	NASDAQ	EGBN	Wed, Sep 15, 2004	10.49	10.52	10.14	10.42
720	NASDAQ	EGBN	Tue, Sep 14, 2004	10.67	10.67	10.67	10.67
719	NASDAQ	EGBN	Thu, Sep 9, 2004	10.67	10.67	10.67	10.67
718	NASDAQ	EGBN	Wed, Sep 8, 2004	10.54	10.67	10.52	10.52
717	NASDAQ	EGBN	Fri, Sep 3, 2004	10.76	10.76	10.76	10.76
716	NASDAQ	EGBN	Thu, Sep 2, 2004	10.76	10.76	10.54	10.54
715	NASDAQ	EGBN	Wed, Sep 1, 2004	10.76	10.76	10.76	10.76
714	NASDAQ	EGBN	Wed, Aug 25, 2004	10.68	10.68	10.63	10.63
713	NASDAQ	EGBN	Tue, Aug 24, 2004	10.73	10.76	10.56	10.76
712	NASDAQ	EGBN	Mon, Aug 23, 2004	10.73	10.73	10.52	10.52
711	NASDAQ	EGBN	Fri, Aug 20, 2004	10.49	10.68	10.49	10.52
710	NASDAQ	EGBN	Thu, Aug 19, 2004	10.72	10.72	10.72	10.72
709	NASDAQ	EGBN	Tue, Aug 17, 2004	10.41	10.63	10.41	10.63
708	NASDAQ	EGBN	Mon, Aug 16, 2004	10.41	10.41	10.41	10.41
707	NASDAQ	EGBN	Thu, Aug 12, 2004	10.73	10.73	10.41	10.41
706	NASDAQ	EGBN	Wed, Aug 11, 2004	10.27	10.52	10.27	10.52
705	NASDAQ	EGBN	Tue, Aug 10, 2004	10.28	10.63	10.27	10.31
704	NASDAQ	EGBN	Mon, Aug 9, 2004	10.32	10.33	10.32	10.33
703	NASDAQ	EGBN	Fri, Aug 6, 2004	10.49	10.65	10.33	10.33
702	NASDAQ	EGBN	Thu, Aug 5, 2004	10.65	10.65	10.65	10.65
701	NASDAQ	EGBN	Tue, Aug 3, 2004	10.40	10.62	10.40	10.62
700	NASDAQ	EGBN	Fri, Jul 30, 2004	10.42	10.57	10.36	10.40
699	NASDAQ	EGBN	Thu, Jul 29, 2004	10.51	10.51	10.51	10.51
698	NASDAQ	EGBN	Wed, Jul 28, 2004	10.25	10.62	10.25	10.62
697	NASDAQ	EGBN	Tue, Jul 27, 2004	10.23	10.23	10.23	10.23
696	NASDAQ	EGBN	Mon, Jul 26, 2004	10.22	10.22	10.22	10.22
695	NASDAQ	EGBN	Fri, Jul 23, 2004	10.44	10.44	10.44	10.44
694	NASDAQ	EGBN	Thu, Jul 22, 2004	10.22	10.22	10.22	10.22
693	NASDAQ	EGBN	Wed, Jul 21, 2004	10.22	10.22	10.22	10.22
692	NASDAQ	EGBN	Tue, Jul 20, 2004	10.11	10.44	10.11	10.22
691	NASDAQ	EGBN	Mon, Jul 19, 2004	10.04	10.19	10.04	10.19
690	NASDAQ	EGBN	Fri, Jul 16, 2004	10.04	10.04	10.04	10.04
689	NASDAQ	EGBN	Tue, Jul 13, 2004	10.01	10.22	10.01	10.22
688	NASDAQ	EGBN	Mon, Jul 12, 2004	9.94	10.01	9.92	10.01
687	NASDAQ	EGBN	Fri, Jul 9, 2004	9.93	9.94	9.93	9.94
686	NASDAQ	EGBN	Thu, Jul 8, 2004	9.94	9.94	9.89	9.89
685	NASDAQ	EGBN	Wed, Jul 7, 2004	9.87	9.87	9.86	9.87
684	NASDAQ	EGBN	Wed, Jun 30, 2004	9.76	9.82	9.68	9.69
683	NASDAQ	EGBN	Tue, Jun 29, 2004	9.90	9.90	9.90	9.90
682	NASDAQ	EGBN	Mon, Jun 28, 2004	9.75	9.75	9.75	9.75
681	NASDAQ	EGBN	Fri, Jun 25, 2004	9.98	10.00	9.74	9.74
680	NASDAQ	EGBN	Thu, Jun 24, 2004	9.82	10.01	9.82	10.01
679	NASDAQ	EGBN	Wed, Jun 23, 2004	9.66	9.66	9.66	9.66
678	NASDAQ	EGBN	Tue, Jun 22, 2004	9.71	9.94	9.66	9.66
677	NASDAQ	EGBN	Thu, Jun 17, 2004	9.95	9.95	9.67	9.67
676	NASDAQ	EGBN	Wed, Jun 16, 2004	9.98	9.98	9.98	9.98
675	NASDAQ	EGBN	Mon, Jun 14, 2004	10.05	10.05	10.05	10.05
674	NASDAQ	EGBN	Thu, Jun 10, 2004	10.05	10.05	10.05	10.05
673	NASDAQ	EGBN	Wed, Jun 9, 2004	10.26	10.26	10.26	10.26
672	NASDAQ	EGBN	Tue, Jun 8, 2004	10.22	10.22	10.22	10.22
671	NASDAQ	EGBN	Mon, Jun 7, 2004	10.45	10.45	10.45	10.45
670	NASDAQ	EGBN	Thu, Jun 3, 2004	10.05	10.52	10.05	10.22
669	NASDAQ	EGBN	Wed, Jun 2, 2004	10.09	10.09	10.09	10.09
668	NASDAQ	EGBN	Tue, Jun 1, 2004	10.21	10.22	10.21	10.22
667	NASDAQ	EGBN	Fri, May 28, 2004	10.22	10.22	10.03	10.03
666	NASDAQ	EGBN	Thu, May 27, 2004	10.22	10.22	10.03	10.03
665	NASDAQ	EGBN	Wed, May 26, 2004	10.21	10.21	10.17	10.17
664	NASDAQ	EGBN	Tue, May 25, 2004	9.96	10.17	9.96	10.17
663	NASDAQ	EGBN	Mon, May 24, 2004	10.48	10.48	9.97	9.97
662	NASDAQ	EGBN	Thu, May 20, 2004	10.25	10.48	10.25	10.48
661	NASDAQ	EGBN	Wed, May 19, 2004	10.08	10.52	9.95	10.51
660	NASDAQ	EGBN	Tue, May 18, 2004	10.32	10.44	9.98	10.25
659	NASDAQ	EGBN	Mon, May 17, 2004	9.95	9.95	9.95	9.95
658	NASDAQ	EGBN	Wed, May 12, 2004	9.99	10.35	9.95	10.09
657	NASDAQ	EGBN	Tue, May 11, 2004	9.94	10.09	9.87	10.08
656	NASDAQ	EGBN	Mon, May 10, 2004	9.68	9.92	9.68	9.69
655	NASDAQ	EGBN	Fri, May 7, 2004	9.74	9.74	9.74	9.74
654	NASDAQ	EGBN	Thu, May 6, 2004	9.65	9.68	9.63	9.68
653	NASDAQ	EGBN	Wed, May 5, 2004	9.38	9.90	9.38	9.90
652	NASDAQ	EGBN	Tue, May 4, 2004	9.15	9.28	9.15	9.28
651	NASDAQ	EGBN	Mon, May 3, 2004	9.15	9.15	9.15	9.15
650	NASDAQ	EGBN	Thu, Apr 29, 2004	9.38	9.38	9.38	9.38
649	NASDAQ	EGBN	Wed, Apr 28, 2004	9.01	9.28	9.01	9.28
648	NASDAQ	EGBN	Tue, Apr 27, 2004	9.45	9.52	9.17	9.41
647	NASDAQ	EGBN	Mon, Apr 26, 2004	9.54	9.54	9.54	9.54
646	NASDAQ	EGBN	Fri, Apr 23, 2004	9.45	9.54	9.45	9.54
645	NASDAQ	EGBN	Thu, Apr 22, 2004	9.55	9.60	9.47	9.47
644	NASDAQ	EGBN	Wed, Apr 21, 2004	9.82	9.82	9.52	9.53
643	NASDAQ	EGBN	Tue, Apr 20, 2004	9.88	9.95	9.88	9.95
642	NASDAQ	EGBN	Mon, Apr 19, 2004	10.22	10.22	9.88	10.16
641	NASDAQ	EGBN	Fri, Apr 16, 2004	10.16	10.16	9.88	9.88
640	NASDAQ	EGBN	Thu, Apr 15, 2004	10.22	10.22	10.22	10.22
639	NASDAQ	EGBN	Wed, Apr 14, 2004	10.41	10.42	10.22	10.22
638	NASDAQ	EGBN	Tue, Apr 13, 2004	10.47	10.56	10.44	10.56
637	NASDAQ	EGBN	Mon, Apr 12, 2004	10.47	10.47	10.47	10.47
636	NASDAQ	EGBN	Thu, Apr 8, 2004	10.49	10.49	10.49	10.49
635	NASDAQ	EGBN	Tue, Apr 6, 2004	10.72	10.72	10.72	10.72
634	NASDAQ	EGBN	Thu, Apr 1, 2004	10.58	10.58	10.57	10.57
633	NASDAQ	EGBN	Tue, Mar 30, 2004	10.54	10.54	10.54	10.54
632	NASDAQ	EGBN	Mon, Mar 29, 2004	10.56	10.73	10.56	10.73
631	NASDAQ	EGBN	Fri, Mar 26, 2004	10.62	10.62	10.47	10.47
630	NASDAQ	EGBN	Thu, Mar 25, 2004	10.52	10.52	10.52	10.52
629	NASDAQ	EGBN	Tue, Mar 23, 2004	10.73	10.73	10.50	10.55
628	NASDAQ	EGBN	Mon, Mar 22, 2004	10.59	10.59	10.57	10.57
627	NASDAQ	EGBN	Fri, Mar 19, 2004	10.73	10.73	10.73	10.73
626	NASDAQ	EGBN	Wed, Mar 17, 2004	10.73	10.73	10.73	10.73
625	NASDAQ	EGBN	Tue, Mar 16, 2004	10.58	10.73	10.58	10.73
624	NASDAQ	EGBN	Mon, Mar 15, 2004	10.57	10.76	10.57	10.76
623	NASDAQ	EGBN	Fri, Mar 12, 2004	10.46	10.57	10.46	10.57
622	NASDAQ	EGBN	Thu, Mar 11, 2004	10.76	10.76	10.76	10.76
621	NASDAQ	EGBN	Wed, Mar 10, 2004	10.62	10.76	10.61	10.76
620	NASDAQ	EGBN	Tue, Mar 9, 2004	10.51	10.60	10.44	10.58
619	NASDAQ	EGBN	Mon, Mar 8, 2004	10.55	10.57	10.55	10.57
618	NASDAQ	EGBN	Thu, Mar 4, 2004	10.54	10.54	10.54	10.54
617	NASDAQ	EGBN	Wed, Mar 3, 2004	10.54	10.54	10.54	10.54
616	NASDAQ	EGBN	Tue, Mar 2, 2004	10.60	10.60	10.41	10.48
615	NASDAQ	EGBN	Mon, Mar 1, 2004	10.66	10.66	10.60	10.60
614	NASDAQ	EGBN	Fri, Feb 27, 2004	10.56	10.56	10.56	10.56
613	NASDAQ	EGBN	Thu, Feb 26, 2004	10.47	10.65	10.47	10.65
612	NASDAQ	EGBN	Wed, Feb 25, 2004	10.47	10.63	10.47	10.63
611	NASDAQ	EGBN	Mon, Feb 23, 2004	10.44	10.55	10.44	10.55
610	NASDAQ	EGBN	Fri, Feb 20, 2004	10.52	10.52	10.49	10.52
609	NASDAQ	EGBN	Thu, Feb 19, 2004	10.65	10.65	10.38	10.52
608	NASDAQ	EGBN	Wed, Feb 18, 2004	10.65	10.65	10.65	10.65
607	NASDAQ	EGBN	Tue, Feb 17, 2004	10.65	10.65	10.62	10.62
606	NASDAQ	EGBN	Fri, Feb 13, 2004	10.65	10.65	10.65	10.65
605	NASDAQ	EGBN	Thu, Feb 12, 2004	10.49	10.66	10.39	10.52
604	NASDAQ	EGBN	Wed, Feb 11, 2004	10.33	10.41	10.23	10.41
603	NASDAQ	EGBN	Tue, Feb 10, 2004	10.27	10.33	10.26	10.33
602	NASDAQ	EGBN	Mon, Feb 9, 2004	10.35	10.35	10.27	10.27
601	NASDAQ	EGBN	Fri, Feb 6, 2004	10.35	10.35	10.35	10.35
600	NASDAQ	EGBN	Thu, Feb 5, 2004	10.25	10.25	10.25	10.25
599	NASDAQ	EGBN	Wed, Feb 4, 2004	10.35	10.35	10.13	10.30
598	NASDAQ	EGBN	Tue, Feb 3, 2004	10.33	10.33	10.33	10.33
597	NASDAQ	EGBN	Mon, Feb 2, 2004	10.33	10.33	10.33	10.33
596	NASDAQ	EGBN	Fri, Jan 30, 2004	10.24	10.24	10.22	10.22
595	NASDAQ	EGBN	Thu, Jan 29, 2004	10.35	10.35	10.22	10.31
594	NASDAQ	EGBN	Wed, Jan 28, 2004	10.35	10.35	10.32	10.35
593	NASDAQ	EGBN	Tue, Jan 27, 2004	10.29	10.35	10.29	10.32
592	NASDAQ	EGBN	Mon, Jan 26, 2004	10.35	10.35	10.23	10.35
591	NASDAQ	EGBN	Fri, Jan 23, 2004	10.36	10.36	10.35	10.35
590	NASDAQ	EGBN	Thu, Jan 22, 2004	10.27	10.36	10.27	10.36
589	NASDAQ	EGBN	Wed, Jan 21, 2004	10.27	10.27	10.22	10.27
588	NASDAQ	EGBN	Tue, Jan 20, 2004	10.13	10.27	10.13	10.27
587	NASDAQ	EGBN	Fri, Jan 16, 2004	10.15	10.23	10.15	10.15
586	NASDAQ	EGBN	Thu, Jan 15, 2004	10.22	10.27	10.12	10.27
585	NASDAQ	EGBN	Wed, Jan 14, 2004	9.78	10.32	9.78	10.27
584	NASDAQ	EGBN	Tue, Jan 13, 2004	9.95	9.95	9.94	9.94
583	NASDAQ	EGBN	Mon, Jan 12, 2004	9.68	10.16	9.59	9.87
582	NASDAQ	EGBN	Fri, Jan 9, 2004	9.55	9.68	9.55	9.68
581	NASDAQ	EGBN	Thu, Jan 8, 2004	9.47	9.60	9.47	9.60
580	NASDAQ	EGBN	Wed, Jan 7, 2004	9.44	9.44	9.44	9.44
579	NASDAQ	EGBN	Tue, Jan 6, 2004	9.51	9.51	9.35	9.42
578	NASDAQ	EGBN	Mon, Jan 5, 2004	9.42	9.52	9.41	9.41
577	NASDAQ	EGBN	Fri, Jan 2, 2004	9.42	9.49	9.25	9.49
576	NASDAQ	EGBN	Wed, Dec 31, 2003	9.41	9.51	9.41	9.51
575	NASDAQ	EGBN	Tue, Dec 30, 2003	9.41	9.41	9.41	9.41
574	NASDAQ	EGBN	Mon, Dec 29, 2003	9.25	9.40	9.25	9.40
573	NASDAQ	EGBN	Fri, Dec 26, 2003	9.33	9.33	9.26	9.26
572	NASDAQ	EGBN	Wed, Dec 24, 2003	9.41	9.41	9.41	9.41
571	NASDAQ	EGBN	Mon, Dec 22, 2003	9.52	9.52	9.42	9.52
570	NASDAQ	EGBN	Fri, Dec 19, 2003	9.47	9.49	9.47	9.49
569	NASDAQ	EGBN	Thu, Dec 18, 2003	9.46	9.47	9.41	9.47
568	NASDAQ	EGBN	Wed, Dec 17, 2003	9.33	9.47	9.33	9.36
567	NASDAQ	EGBN	Tue, Dec 16, 2003	9.30	9.41	9.26	9.41
566	NASDAQ	EGBN	Mon, Dec 15, 2003	9.31	9.33	9.31	9.32
565	NASDAQ	EGBN	Fri, Dec 12, 2003	9.26	9.31	9.26	9.31
564	NASDAQ	EGBN	Thu, Dec 11, 2003	9.25	9.31	9.25	9.31
563	NASDAQ	EGBN	Wed, Dec 10, 2003	9.31	9.31	9.23	9.31
562	NASDAQ	EGBN	Tue, Dec 9, 2003	9.30	9.31	9.30	9.31
561	NASDAQ	EGBN	Mon, Dec 8, 2003	9.23	9.25	9.20	9.23
560	NASDAQ	EGBN	Thu, Dec 4, 2003	9.22	9.22	9.22	9.22
559	NASDAQ	EGBN	Wed, Dec 3, 2003	9.22	9.22	9.20	9.22
558	NASDAQ	EGBN	Tue, Dec 2, 2003	9.16	9.16	9.16	9.16
557	NASDAQ	EGBN	Mon, Dec 1, 2003	9.29	9.30	9.29	9.30
556	NASDAQ	EGBN	Fri, Nov 28, 2003	9.25	9.25	9.25	9.25
555	NASDAQ	EGBN	Wed, Nov 26, 2003	9.14	9.23	9.14	9.22
554	NASDAQ	EGBN	Tue, Nov 25, 2003	9.26	9.26	9.14	9.14
553	NASDAQ	EGBN	Mon, Nov 24, 2003	9.14	9.21	9.14	9.21
552	NASDAQ	EGBN	Fri, Nov 21, 2003	9.14	9.23	9.14	9.23
551	NASDAQ	EGBN	Thu, Nov 20, 2003	9.23	9.23	9.23	9.23
550	NASDAQ	EGBN	Wed, Nov 19, 2003	9.23	9.23	9.23	9.23
549	NASDAQ	EGBN	Tue, Nov 18, 2003	9.23	9.23	9.14	9.14
548	NASDAQ	EGBN	Mon, Nov 17, 2003	9.23	9.23	9.23	9.23
547	NASDAQ	EGBN	Fri, Nov 14, 2003	9.16	9.22	9.14	9.22
546	NASDAQ	EGBN	Thu, Nov 13, 2003	9.17	9.17	9.17	9.17
545	NASDAQ	EGBN	Wed, Nov 12, 2003	9.23	9.23	9.15	9.15
544	NASDAQ	EGBN	Tue, Nov 11, 2003	9.23	9.23	9.23	9.23
543	NASDAQ	EGBN	Mon, Nov 10, 2003	9.15	9.23	9.13	9.23
542	NASDAQ	EGBN	Fri, Nov 7, 2003	9.23	9.23	9.16	9.16
541	NASDAQ	EGBN	Thu, Nov 6, 2003	9.23	9.25	9.23	9.25
540	NASDAQ	EGBN	Wed, Nov 5, 2003	9.25	9.28	9.14	9.28
539	NASDAQ	EGBN	Tue, Nov 4, 2003	9.24	9.33	9.18	9.31
538	NASDAQ	EGBN	Mon, Nov 3, 2003	9.36	9.36	9.30	9.32
537	NASDAQ	EGBN	Fri, Oct 31, 2003	9.22	9.34	9.22	9.34
536	NASDAQ	EGBN	Thu, Oct 30, 2003	9.23	9.23	9.23	9.23
535	NASDAQ	EGBN	Wed, Oct 29, 2003	9.24	9.26	9.12	9.14
534	NASDAQ	EGBN	Tue, Oct 28, 2003	9.30	9.34	9.30	9.31
533	NASDAQ	EGBN	Mon, Oct 27, 2003	9.32	9.36	9.24	9.36
532	NASDAQ	EGBN	Fri, Oct 24, 2003	9.19	9.33	9.19	9.33
531	NASDAQ	EGBN	Thu, Oct 23, 2003	9.12	9.41	9.12	9.34
530	NASDAQ	EGBN	Tue, Oct 21, 2003	9.01	9.04	9.01	9.02
529	NASDAQ	EGBN	Mon, Oct 20, 2003	8.84	9.04	8.82	9.04
528	NASDAQ	EGBN	Fri, Oct 17, 2003	8.81	8.84	8.81	8.81
527	NASDAQ	EGBN	Thu, Oct 16, 2003	8.92	8.92	8.86	8.86
526	NASDAQ	EGBN	Wed, Oct 15, 2003	9.12	9.12	8.92	8.92
525	NASDAQ	EGBN	Tue, Oct 14, 2003	9.04	9.04	9.04	9.04
524	NASDAQ	EGBN	Mon, Oct 13, 2003	8.92	8.93	8.92	8.93
523	NASDAQ	EGBN	Fri, Oct 10, 2003	8.94	8.94	8.93	8.93
522	NASDAQ	EGBN	Thu, Oct 9, 2003	9.14	9.14	8.89	8.89
521	NASDAQ	EGBN	Wed, Oct 8, 2003	9.14	9.14	9.07	9.14
520	NASDAQ	EGBN	Tue, Oct 7, 2003	9.09	9.17	9.09	9.14
519	NASDAQ	EGBN	Mon, Oct 6, 2003	8.94	9.14	8.93	9.07
518	NASDAQ	EGBN	Fri, Oct 3, 2003	8.45	8.98	8.40	8.98
517	NASDAQ	EGBN	Thu, Oct 2, 2003	8.39	8.41	8.33	8.34
516	NASDAQ	EGBN	Wed, Oct 1, 2003	8.18	8.39	8.18	8.39
515	NASDAQ	EGBN	Tue, Sep 30, 2003	8.17	8.18	8.17	8.18
514	NASDAQ	EGBN	Mon, Sep 29, 2003	8.15	8.31	8.15	8.19
513	NASDAQ	EGBN	Fri, Sep 26, 2003	8.07	8.10	8.07	8.10
512	NASDAQ	EGBN	Thu, Sep 25, 2003	8.07	8.07	8.07	8.07
511	NASDAQ	EGBN	Wed, Sep 24, 2003	8.06	8.07	8.06	8.07
510	NASDAQ	EGBN	Tue, Sep 23, 2003	8.07	8.07	8.07	8.07
509	NASDAQ	EGBN	Mon, Sep 22, 2003	8.07	8.09	8.02	8.02
508	NASDAQ	EGBN	Fri, Sep 19, 2003	8.02	8.12	8.02	8.12
507	NASDAQ	EGBN	Thu, Sep 18, 2003	7.99	8.06	7.85	8.00
506	NASDAQ	EGBN	Wed, Sep 17, 2003	7.97	8.06	7.97	8.06
505	NASDAQ	EGBN	Tue, Sep 16, 2003	8.07	8.10	8.04	8.04
504	NASDAQ	EGBN	Mon, Sep 15, 2003	7.99	8.10	7.99	8.10
503	NASDAQ	EGBN	Fri, Sep 12, 2003	7.93	8.04	7.85	7.99
502	NASDAQ	EGBN	Thu, Sep 11, 2003	7.91	7.93	7.90	7.90
501	NASDAQ	EGBN	Wed, Sep 10, 2003	7.92	7.92	7.92	7.92
500	NASDAQ	EGBN	Tue, Sep 9, 2003	7.83	7.96	7.82	7.85
499	NASDAQ	EGBN	Mon, Sep 8, 2003	7.84	7.84	7.84	7.84
498	NASDAQ	EGBN	Fri, Sep 5, 2003	7.74	7.85	7.74	7.85
497	NASDAQ	EGBN	Thu, Sep 4, 2003	7.90	7.93	7.75	7.75
496	NASDAQ	EGBN	Wed, Sep 3, 2003	7.84	7.86	7.84	7.85
495	NASDAQ	EGBN	Tue, Sep 2, 2003	7.82	7.88	7.82	7.85
494	NASDAQ	EGBN	Fri, Aug 29, 2003	7.76	7.76	7.68	7.75
493	NASDAQ	EGBN	Thu, Aug 28, 2003	7.67	8.02	7.67	7.84
492	NASDAQ	EGBN	Wed, Aug 27, 2003	7.66	7.66	7.61	7.61
491	NASDAQ	EGBN	Tue, Aug 26, 2003	7.72	7.72	7.67	7.67
490	NASDAQ	EGBN	Mon, Aug 25, 2003	7.64	7.72	7.64	7.64
489	NASDAQ	EGBN	Fri, Aug 22, 2003	7.84	7.84	7.61	7.72
488	NASDAQ	EGBN	Thu, Aug 21, 2003	7.85	7.88	7.78	7.78
487	NASDAQ	EGBN	Wed, Aug 20, 2003	7.81	7.85	7.81	7.85
486	NASDAQ	EGBN	Tue, Aug 19, 2003	7.93	7.93	7.80	7.88
485	NASDAQ	EGBN	Mon, Aug 18, 2003	7.83	7.88	7.80	7.88
484	NASDAQ	EGBN	Fri, Aug 15, 2003	7.88	7.88	7.80	7.80
483	NASDAQ	EGBN	Thu, Aug 14, 2003	7.84	7.85	7.79	7.85
482	NASDAQ	EGBN	Wed, Aug 13, 2003	7.89	7.89	7.67	7.67
481	NASDAQ	EGBN	Tue, Aug 12, 2003	7.83	7.90	7.80	7.80
480	NASDAQ	EGBN	Mon, Aug 11, 2003	7.49	8.06	7.49	7.83
479	NASDAQ	EGBN	Fri, Aug 8, 2003	7.07	7.49	7.07	7.42
478	NASDAQ	EGBN	Thu, Aug 7, 2003	6.92	7.09	6.92	7.07
477	NASDAQ	EGBN	Wed, Aug 6, 2003	6.88	6.91	6.88	6.91
476	NASDAQ	EGBN	Tue, Aug 5, 2003	6.83	6.89	6.83	6.84
475	NASDAQ	EGBN	Mon, Aug 4, 2003	6.72	6.86	6.65	6.75
474	NASDAQ	EGBN	Fri, Aug 1, 2003	7.28	7.28	6.71	6.86
473	NASDAQ	EGBN	Thu, Jul 31, 2003	7.76	7.76	7.36	7.36
472	NASDAQ	EGBN	Tue, Jul 29, 2003	7.81	7.95	7.78	7.84
471	NASDAQ	EGBN	Thu, Jul 24, 2003	7.76	7.76	7.72	7.72
470	NASDAQ	EGBN	Wed, Jul 23, 2003	7.83	7.91	7.83	7.83
469	NASDAQ	EGBN	Tue, Jul 22, 2003	7.88	7.88	7.88	7.88
468	NASDAQ	EGBN	Fri, Jul 18, 2003	7.80	7.84	7.60	7.84
467	NASDAQ	EGBN	Wed, Jul 16, 2003	7.80	7.80	7.72	7.80
466	NASDAQ	EGBN	Tue, Jul 15, 2003	7.83	7.84	7.76	7.76
465	NASDAQ	EGBN	Mon, Jul 14, 2003	7.84	7.84	7.81	7.83
464	NASDAQ	EGBN	Fri, Jul 11, 2003	8.00	8.00	7.93	7.93
463	NASDAQ	EGBN	Thu, Jul 10, 2003	8.02	8.18	8.02	8.04
462	NASDAQ	EGBN	Wed, Jul 9, 2003	8.26	8.26	8.07	8.07
461	NASDAQ	EGBN	Tue, Jul 8, 2003	8.28	8.28	8.28	8.28
460	NASDAQ	EGBN	Mon, Jul 7, 2003	8.17	8.38	8.17	8.38
459	NASDAQ	EGBN	Wed, Jul 2, 2003	8.08	8.17	8.08	8.17
458	NASDAQ	EGBN	Fri, Jun 27, 2003	8.07	8.07	7.99	8.07
457	NASDAQ	EGBN	Thu, Jun 26, 2003	8.12	8.12	8.08	8.08
456	NASDAQ	EGBN	Wed, Jun 25, 2003	8.03	8.17	8.03	8.07
455	NASDAQ	EGBN	Tue, Jun 24, 2003	7.94	7.96	7.94	7.95
454	NASDAQ	EGBN	Mon, Jun 23, 2003	7.85	8.07	7.85	7.91
453	NASDAQ	EGBN	Fri, Jun 20, 2003	7.80	7.80	7.80	7.80
452	NASDAQ	EGBN	Thu, Jun 19, 2003	7.76	7.84	7.75	7.75
451	NASDAQ	EGBN	Wed, Jun 18, 2003	7.67	7.67	7.67	7.67
450	NASDAQ	EGBN	Tue, Jun 17, 2003	7.76	7.80	7.76	7.77
449	NASDAQ	EGBN	Mon, Jun 16, 2003	7.71	7.71	7.71	7.71
448	NASDAQ	EGBN	Fri, Jun 13, 2003	7.68	7.68	7.68	7.68
447	NASDAQ	EGBN	Thu, Jun 12, 2003	7.50	7.64	7.50	7.64
446	NASDAQ	EGBN	Wed, Jun 11, 2003	7.43	7.51	7.43	7.50
445	NASDAQ	EGBN	Tue, Jun 10, 2003	7.53	7.53	7.43	7.43
444	NASDAQ	EGBN	Mon, Jun 9, 2003	7.53	7.53	7.53	7.53
443	NASDAQ	EGBN	Fri, Jun 6, 2003	8.09	8.09	7.53	7.53
442	NASDAQ	EGBN	Thu, Jun 5, 2003	7.44	9.14	7.44	8.09
441	NASDAQ	EGBN	Wed, Jun 4, 2003	7.51	7.54	7.44	7.44
440	NASDAQ	EGBN	Tue, Jun 3, 2003	7.57	7.57	7.49	7.51
439	NASDAQ	EGBN	Mon, Jun 2, 2003	7.54	7.69	7.40	7.69
438	NASDAQ	EGBN	Fri, May 30, 2003	7.45	7.45	7.40	7.40
437	NASDAQ	EGBN	Thu, May 29, 2003	7.44	7.44	7.44	7.44
436	NASDAQ	EGBN	Wed, May 28, 2003	7.40	7.40	7.40	7.40
435	NASDAQ	EGBN	Tue, May 27, 2003	7.40	7.40	7.37	7.40
434	NASDAQ	EGBN	Fri, May 23, 2003	7.40	7.40	7.40	7.40
433	NASDAQ	EGBN	Thu, May 22, 2003	7.40	7.40	7.40	7.40
432	NASDAQ	EGBN	Wed, May 21, 2003	7.40	7.40	7.28	7.28
431	NASDAQ	EGBN	Tue, May 20, 2003	7.38	7.46	7.08	7.40
430	NASDAQ	EGBN	Mon, May 19, 2003	7.28	7.28	7.28	7.28
429	NASDAQ	EGBN	Fri, May 16, 2003	7.13	7.45	7.13	7.39
428	NASDAQ	EGBN	Thu, May 15, 2003	7.23	7.45	7.23	7.45
427	NASDAQ	EGBN	Wed, May 14, 2003	7.14	7.14	7.14	7.14
426	NASDAQ	EGBN	Tue, May 13, 2003	7.42	7.42	7.11	7.37
425	NASDAQ	EGBN	Mon, May 12, 2003	7.29	7.39	6.99	6.99
424	NASDAQ	EGBN	Fri, May 9, 2003	7.42	7.42	7.41	7.41
423	NASDAQ	EGBN	Thu, May 8, 2003	7.48	7.50	7.48	7.50
422	NASDAQ	EGBN	Wed, May 7, 2003	7.50	7.50	7.50	7.50
421	NASDAQ	EGBN	Tue, May 6, 2003	7.50	7.51	7.50	7.51
420	NASDAQ	EGBN	Mon, May 5, 2003	7.53	7.53	7.36	7.46
419	NASDAQ	EGBN	Thu, May 1, 2003	7.41	7.55	7.41	7.43
418	NASDAQ	EGBN	Wed, Apr 30, 2003	7.53	7.53	7.38	7.38
417	NASDAQ	EGBN	Tue, Apr 29, 2003	7.43	7.51	7.37	7.51
416	NASDAQ	EGBN	Mon, Apr 28, 2003	7.50	7.56	7.37	7.56
415	NASDAQ	EGBN	Fri, Apr 25, 2003	7.45	7.45	7.45	7.45
414	NASDAQ	EGBN	Thu, Apr 24, 2003	7.42	7.42	7.42	7.42
413	NASDAQ	EGBN	Tue, Apr 22, 2003	7.33	7.59	7.33	7.37
412	NASDAQ	EGBN	Mon, Apr 21, 2003	7.48	7.61	7.43	7.43
411	NASDAQ	EGBN	Thu, Apr 17, 2003	7.46	7.46	7.27	7.27
410	NASDAQ	EGBN	Mon, Apr 14, 2003	7.47	7.51	7.29	7.29
409	NASDAQ	EGBN	Fri, Apr 11, 2003	7.27	7.27	7.27	7.27
408	NASDAQ	EGBN	Thu, Apr 10, 2003	7.40	7.54	7.40	7.54
407	NASDAQ	EGBN	Tue, Apr 8, 2003	7.32	7.32	7.32	7.32
406	NASDAQ	EGBN	Mon, Apr 7, 2003	7.27	7.27	7.27	7.27
405	NASDAQ	EGBN	Tue, Apr 1, 2003	7.40	7.40	7.21	7.21
404	NASDAQ	EGBN	Fri, Mar 28, 2003	7.40	7.40	7.40	7.40
403	NASDAQ	EGBN	Wed, Mar 26, 2003	7.41	7.41	7.41	7.41
402	NASDAQ	EGBN	Mon, Mar 24, 2003	7.49	7.49	7.49	7.49
401	NASDAQ	EGBN	Fri, Mar 21, 2003	7.53	7.53	7.52	7.52
400	NASDAQ	EGBN	Wed, Mar 19, 2003	7.53	7.53	7.53	7.53
399	NASDAQ	EGBN	Tue, Mar 18, 2003	7.72	7.72	7.26	7.26
398	NASDAQ	EGBN	Mon, Mar 17, 2003	7.77	7.77	7.75	7.75
397	NASDAQ	EGBN	Fri, Mar 14, 2003	7.80	7.80	7.80	7.80
396	NASDAQ	EGBN	Thu, Mar 13, 2003	7.88	7.88	7.88	7.88
395	NASDAQ	EGBN	Tue, Mar 11, 2003	7.83	7.83	7.83	7.83
394	NASDAQ	EGBN	Mon, Mar 10, 2003	7.96	7.96	7.91	7.91
393	NASDAQ	EGBN	Thu, Mar 6, 2003	7.98	7.98	7.98	7.98
392	NASDAQ	EGBN	Wed, Mar 5, 2003	8.04	8.07	8.04	8.07
391	NASDAQ	EGBN	Wed, Feb 26, 2003	7.97	7.97	7.97	7.97
390	NASDAQ	EGBN	Fri, Feb 21, 2003	7.96	7.96	7.96	7.96
389	NASDAQ	EGBN	Thu, Feb 20, 2003	7.92	8.05	7.92	8.05
388	NASDAQ	EGBN	Wed, Feb 19, 2003	7.82	7.91	7.82	7.91
387	NASDAQ	EGBN	Tue, Feb 18, 2003	7.63	7.63	7.63	7.63
386	NASDAQ	EGBN	Thu, Feb 13, 2003	7.63	7.63	7.63	7.63
385	NASDAQ	EGBN	Wed, Feb 12, 2003	7.56	7.56	7.53	7.53
384	NASDAQ	EGBN	Tue, Feb 11, 2003	7.58	7.64	7.58	7.64
383	NASDAQ	EGBN	Mon, Feb 10, 2003	7.53	7.54	7.53	7.54
382	NASDAQ	EGBN	Fri, Feb 7, 2003	7.56	7.56	7.53	7.53
381	NASDAQ	EGBN	Thu, Feb 6, 2003	7.62	7.64	7.62	7.64
380	NASDAQ	EGBN	Wed, Feb 5, 2003	7.54	7.54	7.54	7.54
379	NASDAQ	EGBN	Tue, Feb 4, 2003	7.57	7.63	7.57	7.63
378	NASDAQ	EGBN	Fri, Jan 31, 2003	7.60	7.60	7.53	7.53
377	NASDAQ	EGBN	Thu, Jan 30, 2003	7.42	7.48	7.42	7.48
376	NASDAQ	EGBN	Wed, Jan 29, 2003	7.42	7.46	7.42	7.46
375	NASDAQ	EGBN	Tue, Jan 28, 2003	7.40	7.40	7.39	7.39
374	NASDAQ	EGBN	Mon, Jan 27, 2003	7.53	7.53	7.52	7.52
373	NASDAQ	EGBN	Fri, Jan 24, 2003	7.62	7.62	7.58	7.62
372	NASDAQ	EGBN	Thu, Jan 23, 2003	7.67	7.67	7.53	7.53
371	NASDAQ	EGBN	Wed, Jan 22, 2003	8.20	8.20	7.77	7.77
370	NASDAQ	EGBN	Tue, Jan 21, 2003	7.88	8.23	7.88	8.03
369	NASDAQ	EGBN	Fri, Jan 17, 2003	7.75	7.75	7.75	7.75
368	NASDAQ	EGBN	Tue, Jan 14, 2003	7.40	7.53	7.40	7.53
367	NASDAQ	EGBN	Fri, Jan 10, 2003	7.38	7.38	7.37	7.37
366	NASDAQ	EGBN	Mon, Jan 6, 2003	7.42	7.42	7.42	7.42
365	NASDAQ	EGBN	Fri, Jan 3, 2003	7.22	7.22	7.22	7.22
364	NASDAQ	EGBN	Tue, Dec 31, 2002	7.35	7.35	7.35	7.35
363	NASDAQ	EGBN	Fri, Dec 20, 2002	7.11	7.25	7.08	7.25
362	NASDAQ	EGBN	Tue, Dec 17, 2002	7.20	7.20	7.15	7.15
361	NASDAQ	EGBN	Mon, Dec 16, 2002	6.99	7.20	6.99	7.20
360	NASDAQ	EGBN	Fri, Dec 13, 2002	6.89	6.91	6.89	6.91
359	NASDAQ	EGBN	Tue, Dec 10, 2002	6.89	6.89	6.89	6.89
358	NASDAQ	EGBN	Mon, Dec 9, 2002	6.79	6.79	6.79	6.79
357	NASDAQ	EGBN	Thu, Dec 5, 2002	6.85	6.85	6.78	6.85
356	NASDAQ	EGBN	Wed, Dec 4, 2002	6.85	6.85	6.85	6.85
355	NASDAQ	EGBN	Tue, Dec 3, 2002	6.78	6.80	6.78	6.79
354	NASDAQ	EGBN	Thu, Nov 21, 2002	6.72	6.76	6.72	6.76
353	NASDAQ	EGBN	Wed, Nov 20, 2002	6.68	6.72	6.68	6.72
352	NASDAQ	EGBN	Tue, Nov 19, 2002	6.54	6.59	6.54	6.59
351	NASDAQ	EGBN	Mon, Nov 11, 2002	6.51	6.64	6.51	6.64
350	NASDAQ	EGBN	Fri, Nov 8, 2002	6.40	6.59	6.40	6.51
349	NASDAQ	EGBN	Thu, Nov 7, 2002	6.56	6.64	6.56	6.64
348	NASDAQ	EGBN	Fri, Nov 1, 2002	6.35	6.56	6.35	6.56
347	NASDAQ	EGBN	Thu, Oct 31, 2002	6.64	6.64	6.64	6.64
346	NASDAQ	EGBN	Wed, Oct 30, 2002	6.64	6.64	6.64	6.64
345	NASDAQ	EGBN	Fri, Oct 25, 2002	6.59	6.64	6.59	6.64
344	NASDAQ	EGBN	Wed, Oct 23, 2002	6.59	6.59	6.59	6.59
343	NASDAQ	EGBN	Tue, Oct 22, 2002	6.59	6.59	6.59	6.59
342	NASDAQ	EGBN	Mon, Oct 21, 2002	6.64	6.64	6.46	6.59
341	NASDAQ	EGBN	Thu, Oct 17, 2002	6.46	6.46	6.35	6.35
340	NASDAQ	EGBN	Wed, Oct 16, 2002	6.46	6.59	6.46	6.56
339	NASDAQ	EGBN	Tue, Oct 15, 2002	6.32	6.32	6.32	6.32
338	NASDAQ	EGBN	Mon, Oct 14, 2002	6.27	6.46	6.27	6.32
337	NASDAQ	EGBN	Fri, Oct 11, 2002	6.46	6.56	6.46	6.56
336	NASDAQ	EGBN	Thu, Oct 10, 2002	6.25	6.27	6.25	6.27
335	NASDAQ	EGBN	Mon, Oct 7, 2002	6.26	6.46	6.26	6.42
334	NASDAQ	EGBN	Fri, Oct 4, 2002	6.29	6.46	6.27	6.46
333	NASDAQ	EGBN	Thu, Oct 3, 2002	6.46	6.46	6.30	6.32
332	NASDAQ	EGBN	Wed, Oct 2, 2002	6.32	6.46	6.32	6.46
331	NASDAQ	EGBN	Tue, Oct 1, 2002	6.30	6.30	6.30	6.30
330	NASDAQ	EGBN	Mon, Sep 30, 2002	6.30	6.46	6.30	6.46
329	NASDAQ	EGBN	Fri, Sep 27, 2002	6.30	6.30	6.30	6.30
328	NASDAQ	EGBN	Thu, Sep 26, 2002	6.35	6.46	6.33	6.46
327	NASDAQ	EGBN	Wed, Sep 25, 2002	6.35	6.35	6.35	6.35
326	NASDAQ	EGBN	Tue, Sep 24, 2002	6.35	6.35	6.35	6.35
325	NASDAQ	EGBN	Thu, Sep 19, 2002	6.52	6.52	6.46	6.47
324	NASDAQ	EGBN	Tue, Sep 17, 2002	6.64	6.64	6.64	6.64
323	NASDAQ	EGBN	Mon, Sep 16, 2002	6.48	6.48	6.48	6.48
322	NASDAQ	EGBN	Wed, Sep 11, 2002	6.64	6.64	6.54	6.59
321	NASDAQ	EGBN	Tue, Sep 10, 2002	6.64	6.64	6.64	6.64
320	NASDAQ	EGBN	Mon, Sep 9, 2002	6.46	6.54	6.46	6.54
319	NASDAQ	EGBN	Fri, Sep 6, 2002	6.64	6.64	6.64	6.64
318	NASDAQ	EGBN	Fri, Aug 30, 2002	6.54	6.54	6.54	6.54
317	NASDAQ	EGBN	Mon, Aug 26, 2002	6.76	6.76	6.76	6.76
316	NASDAQ	EGBN	Fri, Aug 23, 2002	6.48	6.48	6.33	6.48
315	NASDAQ	EGBN	Wed, Aug 21, 2002	6.76	6.76	6.76	6.76
314	NASDAQ	EGBN	Tue, Aug 20, 2002	6.57	6.76	6.56	6.76
313	NASDAQ	EGBN	Mon, Aug 19, 2002	6.76	6.76	6.73	6.73
312	NASDAQ	EGBN	Fri, Aug 16, 2002	6.72	7.04	6.72	7.04
311	NASDAQ	EGBN	Thu, Aug 15, 2002	6.61	6.61	6.61	6.61
310	NASDAQ	EGBN	Wed, Aug 14, 2002	6.46	6.59	6.46	6.59
309	NASDAQ	EGBN	Tue, Aug 13, 2002	6.48	6.48	6.48	6.48
308	NASDAQ	EGBN	Mon, Aug 12, 2002	6.61	6.61	6.61	6.61
307	NASDAQ	EGBN	Fri, Aug 9, 2002	6.39	6.46	6.39	6.46
306	NASDAQ	EGBN	Thu, Aug 8, 2002	6.39	6.39	6.39	6.39
305	NASDAQ	EGBN	Fri, Aug 2, 2002	6.25	6.29	6.24	6.29
304	NASDAQ	EGBN	Thu, Aug 1, 2002	6.40	6.40	6.40	6.40
303	NASDAQ	EGBN	Wed, Jul 31, 2002	6.05	6.05	6.05	6.05
302	NASDAQ	EGBN	Tue, Jul 30, 2002	6.00	6.45	6.00	6.45
301	NASDAQ	EGBN	Mon, Jul 29, 2002	6.46	6.46	5.97	5.97
300	NASDAQ	EGBN	Fri, Jul 26, 2002	6.46	6.46	6.46	6.46
299	NASDAQ	EGBN	Thu, Jul 25, 2002	6.46	6.46	6.46	6.46
298	NASDAQ	EGBN	Wed, Jul 24, 2002	6.61	6.61	6.46	6.46
297	NASDAQ	EGBN	Tue, Jul 23, 2002	6.83	6.83	6.83	6.83
296	NASDAQ	EGBN	Mon, Jul 22, 2002	6.86	6.86	6.86	6.86
295	NASDAQ	EGBN	Fri, Jul 19, 2002	6.86	6.86	6.86	6.86
294	NASDAQ	EGBN	Thu, Jul 18, 2002	7.02	7.22	6.81	6.81
293	NASDAQ	EGBN	Wed, Jul 17, 2002	7.02	7.26	7.02	7.26
292	NASDAQ	EGBN	Mon, Jul 15, 2002	7.53	7.56	7.26	7.26
291	NASDAQ	EGBN	Thu, Jul 11, 2002	7.80	7.80	7.80	7.80
290	NASDAQ	EGBN	Tue, Jul 9, 2002	7.80	7.80	7.80	7.80
289	NASDAQ	EGBN	Wed, Jul 3, 2002	7.80	7.80	7.80	7.80
288	NASDAQ	EGBN	Fri, Jun 28, 2002	7.83	7.83	7.83	7.83
287	NASDAQ	EGBN	Wed, Jun 26, 2002	8.02	8.02	8.02	8.02
286	NASDAQ	EGBN	Tue, Jun 25, 2002	8.02	8.07	8.02	8.07
285	NASDAQ	EGBN	Mon, Jun 24, 2002	7.83	7.83	7.83	7.83
284	NASDAQ	EGBN	Fri, Jun 14, 2002	7.88	8.07	7.88	8.07
283	NASDAQ	EGBN	Thu, Jun 13, 2002	7.83	7.83	7.83	7.83
282	NASDAQ	EGBN	Wed, Jun 12, 2002	7.83	7.83	7.83	7.83
281	NASDAQ	EGBN	Tue, Jun 11, 2002	8.07	8.07	7.88	8.07
280	NASDAQ	EGBN	Mon, Jun 10, 2002	7.83	7.83	7.83	7.83
279	NASDAQ	EGBN	Wed, Jun 5, 2002	8.10	8.10	7.83	7.83
278	NASDAQ	EGBN	Thu, May 23, 2002	8.34	8.34	8.34	8.34
277	NASDAQ	EGBN	Wed, May 22, 2002	8.34	8.34	8.15	8.15
276	NASDAQ	EGBN	Tue, May 21, 2002	8.10	8.34	8.10	8.34
275	NASDAQ	EGBN	Mon, May 20, 2002	8.32	8.32	8.10	8.10
274	NASDAQ	EGBN	Fri, May 17, 2002	8.34	8.34	8.34	8.34
273	NASDAQ	EGBN	Tue, May 14, 2002	8.34	8.34	8.34	8.34
272	NASDAQ	EGBN	Mon, May 13, 2002	8.13	8.13	8.13	8.13
271	NASDAQ	EGBN	Tue, May 7, 2002	8.07	8.11	8.02	8.02
270	NASDAQ	EGBN	Mon, May 6, 2002	8.07	8.34	8.07	8.34
269	NASDAQ	EGBN	Thu, May 2, 2002	8.39	8.39	8.28	8.28
268	NASDAQ	EGBN	Wed, May 1, 2002	8.39	8.39	8.39	8.39
267	NASDAQ	EGBN	Tue, Apr 30, 2002	8.39	8.39	8.07	8.20
266	NASDAQ	EGBN	Thu, Apr 25, 2002	8.46	8.46	8.46	8.46
265	NASDAQ	EGBN	Wed, Apr 24, 2002	8.46	8.46	8.46	8.46
264	NASDAQ	EGBN	Tue, Apr 23, 2002	8.07	8.34	8.07	8.34
263	NASDAQ	EGBN	Mon, Apr 22, 2002	8.07	8.47	8.07	8.34
262	NASDAQ	EGBN	Tue, Apr 16, 2002	8.27	8.47	8.27	8.47
261	NASDAQ	EGBN	Mon, Apr 15, 2002	8.27	8.27	8.27	8.27
260	NASDAQ	EGBN	Thu, Apr 11, 2002	8.47	8.61	8.47	8.47
259	NASDAQ	EGBN	Wed, Apr 10, 2002	8.07	8.20	7.93	7.93
258	NASDAQ	EGBN	Tue, Apr 9, 2002	8.34	8.34	8.34	8.34
257	NASDAQ	EGBN	Mon, Apr 8, 2002	8.34	8.34	8.10	8.34
256	NASDAQ	EGBN	Thu, Apr 4, 2002	8.34	8.34	8.34	8.34
255	NASDAQ	EGBN	Wed, Apr 3, 2002	8.34	8.34	8.34	8.34
254	NASDAQ	EGBN	Thu, Mar 28, 2002	8.49	8.49	8.47	8.47
253	NASDAQ	EGBN	Wed, Mar 27, 2002	8.34	8.61	8.34	8.61
252	NASDAQ	EGBN	Tue, Mar 26, 2002	8.34	8.50	8.34	8.50
251	NASDAQ	EGBN	Mon, Mar 25, 2002	8.34	8.34	8.34	8.34
250	NASDAQ	EGBN	Fri, Mar 22, 2002	8.34	8.34	8.34	8.34
249	NASDAQ	EGBN	Thu, Mar 21, 2002	7.93	8.60	7.93	8.60
248	NASDAQ	EGBN	Wed, Mar 20, 2002	7.80	7.93	7.80	7.93
247	NASDAQ	EGBN	Wed, Mar 13, 2002	7.28	7.80	7.21	7.80
246	NASDAQ	EGBN	Tue, Mar 12, 2002	7.29	7.40	7.26	7.28
245	NASDAQ	EGBN	Mon, Mar 11, 2002	7.29	7.29	7.29	7.29
244	NASDAQ	EGBN	Wed, Mar 6, 2002	7.53	7.67	7.53	7.67
243	NASDAQ	EGBN	Mon, Mar 4, 2002	7.50	7.53	7.50	7.53
242	NASDAQ	EGBN	Thu, Feb 28, 2002	7.07	7.07	7.07	7.07
241	NASDAQ	EGBN	Wed, Feb 27, 2002	7.13	7.13	7.07	7.07
240	NASDAQ	EGBN	Mon, Feb 25, 2002	7.53	7.53	7.53	7.53
239	NASDAQ	EGBN	Thu, Feb 21, 2002	7.50	7.64	7.50	7.64
238	NASDAQ	EGBN	Fri, Feb 15, 2002	7.24	7.53	7.24	7.53
237	NASDAQ	EGBN	Thu, Feb 14, 2002	6.99	7.13	6.99	7.13
236	NASDAQ	EGBN	Mon, Feb 11, 2002	6.97	6.97	6.97	6.97
235	NASDAQ	EGBN	Wed, Jan 30, 2002	6.46	6.46	6.46	6.46
234	NASDAQ	EGBN	Thu, Jan 24, 2002	6.46	6.46	6.46	6.46
233	NASDAQ	EGBN	Wed, Jan 23, 2002	6.19	6.19	6.19	6.19
232	NASDAQ	EGBN	Tue, Jan 22, 2002	6.59	6.86	6.59	6.86
231	NASDAQ	EGBN	Wed, Jan 16, 2002	6.67	6.67	6.67	6.67
230	NASDAQ	EGBN	Fri, Jan 11, 2002	6.46	6.46	6.46	6.46
229	NASDAQ	EGBN	Thu, Jan 10, 2002	6.19	6.19	6.19	6.19
228	NASDAQ	EGBN	Tue, Jan 8, 2002	5.92	5.92	5.92	5.92
227	NASDAQ	EGBN	Thu, Jan 3, 2002	5.73	5.73	5.73	5.73
226	NASDAQ	EGBN	Wed, Jan 2, 2002	5.65	5.92	5.65	5.92
225	NASDAQ	EGBN	Wed, Dec 26, 2001	5.46	5.46	5.46	5.46
224	NASDAQ	EGBN	Fri, Dec 21, 2001	5.46	5.46	5.46	5.46
223	NASDAQ	EGBN	Mon, Dec 17, 2001	5.92	5.92	5.92	5.92
222	NASDAQ	EGBN	Thu, Dec 13, 2001	5.78	5.78	5.78	5.78
221	NASDAQ	EGBN	Wed, Dec 12, 2001	5.38	5.38	5.38	5.38
220	NASDAQ	EGBN	Fri, Dec 7, 2001	5.51	5.51	5.51	5.51
219	NASDAQ	EGBN	Thu, Dec 6, 2001	5.51	5.51	5.51	5.51
218	NASDAQ	EGBN	Wed, Dec 5, 2001	5.41	5.41	5.41	5.41
217	NASDAQ	EGBN	Tue, Dec 4, 2001	5.43	5.43	5.33	5.38
216	NASDAQ	EGBN	Fri, Nov 30, 2001	5.65	5.65	5.65	5.65
215	NASDAQ	EGBN	Wed, Nov 21, 2001	5.59	5.65	5.59	5.65
214	NASDAQ	EGBN	Mon, Nov 19, 2001	5.65	5.65	5.65	5.65
213	NASDAQ	EGBN	Thu, Nov 15, 2001	5.65	5.65	5.65	5.65
212	NASDAQ	EGBN	Mon, Nov 12, 2001	5.46	5.51	5.46	5.51
211	NASDAQ	EGBN	Fri, Nov 9, 2001	5.43	5.43	5.43	5.43
210	NASDAQ	EGBN	Mon, Nov 5, 2001	5.46	5.51	5.46	5.51
209	NASDAQ	EGBN	Fri, Nov 2, 2001	5.41	5.41	5.41	5.41
208	NASDAQ	EGBN	Thu, Nov 1, 2001	5.41	5.65	5.41	5.41
207	NASDAQ	EGBN	Wed, Oct 31, 2001	5.41	5.65	5.41	5.41
206	NASDAQ	EGBN	Tue, Oct 30, 2001	5.76	5.76	5.43	5.46
205	NASDAQ	EGBN	Mon, Oct 29, 2001	5.41	5.65	5.41	5.59
204	NASDAQ	EGBN	Fri, Oct 26, 2001	5.41	5.41	5.41	5.41
203	NASDAQ	EGBN	Thu, Oct 25, 2001	5.38	5.65	5.38	5.65
202	NASDAQ	EGBN	Wed, Oct 24, 2001	5.38	5.51	5.38	5.49
201	NASDAQ	EGBN	Tue, Oct 23, 2001	5.65	5.65	5.65	5.65
200	NASDAQ	EGBN	Mon, Oct 22, 2001	5.65	5.81	5.65	5.81
199	NASDAQ	EGBN	Fri, Oct 19, 2001	5.86	5.86	5.65	5.86
198	NASDAQ	EGBN	Thu, Oct 18, 2001	5.86	5.92	5.86	5.92
197	NASDAQ	EGBN	Wed, Oct 17, 2001	5.92	6.02	5.86	5.97
196	NASDAQ	EGBN	Tue, Oct 16, 2001	6.02	6.19	5.86	5.86
195	NASDAQ	EGBN	Mon, Oct 15, 2001	6.00	6.00	6.00	6.00
194	NASDAQ	EGBN	Fri, Oct 12, 2001	6.00	6.32	6.00	6.32
193	NASDAQ	EGBN	Thu, Oct 11, 2001	6.11	6.72	6.00	6.00
192	NASDAQ	EGBN	Wed, Oct 10, 2001	6.00	6.00	6.00	6.00
191	NASDAQ	EGBN	Tue, Oct 9, 2001	6.00	6.00	6.00	6.00
190	NASDAQ	EGBN	Tue, Oct 2, 2001	6.05	6.05	6.05	6.05
189	NASDAQ	EGBN	Mon, Oct 1, 2001	6.00	6.00	6.00	6.00
188	NASDAQ	EGBN	Tue, Sep 25, 2001	6.05	6.19	6.05	6.19
187	NASDAQ	EGBN	Mon, Sep 24, 2001	5.92	6.13	5.92	6.13
186	NASDAQ	EGBN	Fri, Sep 21, 2001	6.29	6.29	6.19	6.19
185	NASDAQ	EGBN	Thu, Sep 20, 2001	6.72	6.72	6.40	6.40
184	NASDAQ	EGBN	Wed, Sep 19, 2001	6.66	6.66	6.66	6.66
183	NASDAQ	EGBN	Tue, Sep 18, 2001	6.66	6.66	6.66	6.66
182	NASDAQ	EGBN	Mon, Sep 17, 2001	6.72	6.86	6.66	6.66
181	NASDAQ	EGBN	Mon, Sep 10, 2001	6.89	6.89	6.89	6.89
180	NASDAQ	EGBN	Wed, Sep 5, 2001	6.66	6.66	6.66	6.66
179	NASDAQ	EGBN	Tue, Sep 4, 2001	6.66	6.89	6.66	6.89
178	NASDAQ	EGBN	Fri, Aug 31, 2001	6.72	6.89	6.72	6.89
177	NASDAQ	EGBN	Mon, Aug 27, 2001	6.72	6.89	6.72	6.89
176	NASDAQ	EGBN	Fri, Aug 24, 2001	6.72	6.89	6.72	6.89
175	NASDAQ	EGBN	Thu, Aug 23, 2001	6.72	6.89	6.72	6.89
174	NASDAQ	EGBN	Wed, Aug 22, 2001	6.79	6.99	6.79	6.99
173	NASDAQ	EGBN	Mon, Aug 20, 2001	6.97	6.97	6.72	6.72
172	NASDAQ	EGBN	Fri, Aug 17, 2001	6.89	6.89	6.89	6.89
171	NASDAQ	EGBN	Wed, Aug 15, 2001	6.62	6.89	6.62	6.89
170	NASDAQ	EGBN	Mon, Aug 13, 2001	6.89	6.89	6.89	6.89
169	NASDAQ	EGBN	Fri, Aug 10, 2001	6.67	6.67	6.58	6.58
168	NASDAQ	EGBN	Thu, Aug 9, 2001	6.89	6.89	6.89	6.89
167	NASDAQ	EGBN	Wed, Aug 8, 2001	7.15	7.15	7.15	7.15
166	NASDAQ	EGBN	Mon, Aug 6, 2001	7.13	7.13	7.13	7.13
165	NASDAQ	EGBN	Fri, Aug 3, 2001	7.13	7.13	7.13	7.13
164	NASDAQ	EGBN	Thu, Aug 2, 2001	6.59	6.59	6.59	6.59
163	NASDAQ	EGBN	Mon, Jul 30, 2001	6.66	6.72	6.66	6.72
162	NASDAQ	EGBN	Thu, Jul 26, 2001	6.59	6.99	6.59	6.72
161	NASDAQ	EGBN	Tue, Jul 24, 2001	6.79	6.86	6.19	6.19
160	NASDAQ	EGBN	Fri, Jul 20, 2001	6.99	7.13	6.99	7.13
159	NASDAQ	EGBN	Thu, Jul 19, 2001	6.83	7.37	6.46	6.99
158	NASDAQ	EGBN	Wed, Jul 18, 2001	6.59	6.99	6.59	6.59
157	NASDAQ	EGBN	Tue, Jul 17, 2001	6.59	6.59	6.05	6.59
156	NASDAQ	EGBN	Mon, Jul 16, 2001	6.29	6.83	6.24	6.59
155	NASDAQ	EGBN	Fri, Jul 13, 2001	6.24	6.24	6.24	6.24
154	NASDAQ	EGBN	Mon, Jul 9, 2001	6.25	6.35	6.25	6.35
153	NASDAQ	EGBN	Fri, Jul 6, 2001	6.19	6.29	6.19	6.29
152	NASDAQ	EGBN	Tue, Jul 3, 2001	6.05	6.05	6.05	6.05
151	NASDAQ	EGBN	Mon, Jul 2, 2001	5.92	6.01	5.52	6.01
150	NASDAQ	EGBN	Thu, Jun 28, 2001	5.92	5.92	5.92	5.92
149	NASDAQ	EGBN	Wed, Jun 27, 2001	5.92	5.92	5.49	5.49
148	NASDAQ	EGBN	Mon, Jun 25, 2001	6.13	6.13	6.13	6.13
147	NASDAQ	EGBN	Thu, Jun 21, 2001	5.84	5.84	5.49	5.49
146	NASDAQ	EGBN	Tue, Jun 19, 2001	6.26	7.53	5.51	5.51
145	NASDAQ	EGBN	Mon, Jun 18, 2001	6.25	6.26	6.25	6.26
144	NASDAQ	EGBN	Fri, Jun 15, 2001	5.76	5.84	5.73	5.84
143	NASDAQ	EGBN	Thu, Jun 14, 2001	5.76	5.76	5.76	5.76
142	NASDAQ	EGBN	Mon, Jun 11, 2001	5.57	5.57	5.57	5.57
141	NASDAQ	EGBN	Fri, Jun 8, 2001	5.82	5.82	5.82	5.82
140	NASDAQ	EGBN	Thu, Jun 7, 2001	5.73	5.73	5.73	5.73
139	NASDAQ	EGBN	Wed, Jun 6, 2001	5.84	5.84	5.40	5.40
138	NASDAQ	EGBN	Tue, Jun 5, 2001	5.48	5.48	5.48	5.48
137	NASDAQ	EGBN	Thu, May 31, 2001	5.86	5.86	5.69	5.86
136	NASDAQ	EGBN	Wed, May 30, 2001	6.28	6.28	5.86	5.86
135	NASDAQ	EGBN	Tue, May 29, 2001	6.05	6.44	6.05	6.05
134	NASDAQ	EGBN	Fri, May 25, 2001	5.86	5.86	5.86	5.86
133	NASDAQ	EGBN	Thu, May 24, 2001	5.99	5.99	5.99	5.99
132	NASDAQ	EGBN	Wed, May 23, 2001	5.76	5.76	5.76	5.76
131	NASDAQ	EGBN	Tue, May 22, 2001	5.92	5.96	5.82	5.86
130	NASDAQ	EGBN	Mon, May 21, 2001	5.94	5.94	5.94	5.94
129	NASDAQ	EGBN	Fri, May 18, 2001	5.74	5.94	5.67	5.94
128	NASDAQ	EGBN	Thu, May 17, 2001	5.65	5.74	5.61	5.74
127	NASDAQ	EGBN	Wed, May 16, 2001	5.57	5.57	5.57	5.57
126	NASDAQ	EGBN	Mon, May 14, 2001	5.76	5.76	5.76	5.76
125	NASDAQ	EGBN	Fri, May 11, 2001	5.76	5.76	5.76	5.76
124	NASDAQ	EGBN	Wed, May 9, 2001	5.38	5.38	5.38	5.38
123	NASDAQ	EGBN	Mon, May 7, 2001	5.02	5.02	4.71	4.71
122	NASDAQ	EGBN	Fri, May 4, 2001	4.61	4.61	4.61	4.61
121	NASDAQ	EGBN	Thu, May 3, 2001	4.71	4.71	4.71	4.71
120	NASDAQ	EGBN	Wed, May 2, 2001	4.71	4.71	4.71	4.71
119	NASDAQ	EGBN	Tue, May 1, 2001	4.61	4.80	4.61	4.61
118	NASDAQ	EGBN	Thu, Apr 26, 2001	4.23	4.61	4.23	4.61
117	NASDAQ	EGBN	Wed, Apr 25, 2001	4.03	4.03	4.03	4.03
116	NASDAQ	EGBN	Tue, Apr 24, 2001	4.03	4.03	4.03	4.03
115	NASDAQ	EGBN	Fri, Apr 20, 2001	3.84	3.84	3.84	3.84
114	NASDAQ	EGBN	Wed, Apr 18, 2001	3.55	3.84	3.54	3.65
113	NASDAQ	EGBN	Tue, Apr 17, 2001	3.40	3.55	3.40	3.55
112	NASDAQ	EGBN	Mon, Apr 16, 2001	3.36	3.36	3.36	3.36
111	NASDAQ	EGBN	Thu, Apr 12, 2001	3.30	3.30	3.30	3.30
110	NASDAQ	EGBN	Wed, Apr 11, 2001	3.65	3.65	3.65	3.65
109	NASDAQ	EGBN	Mon, Apr 9, 2001	3.46	3.46	3.30	3.30
108	NASDAQ	EGBN	Wed, Apr 4, 2001	3.65	3.65	3.65	3.65
107	NASDAQ	EGBN	Tue, Mar 20, 2001	3.27	3.27	3.27	3.27
106	NASDAQ	EGBN	Mon, Mar 12, 2001	3.27	3.31	3.19	3.31
105	NASDAQ	EGBN	Thu, Mar 8, 2001	3.27	3.31	3.27	3.31
104	NASDAQ	EGBN	Wed, Mar 7, 2001	3.27	3.27	3.18	3.27
103	NASDAQ	EGBN	Tue, Mar 6, 2001	3.17	3.27	3.17	3.27
102	NASDAQ	EGBN	Fri, Feb 16, 2001	3.31	3.84	3.31	3.84
101	NASDAQ	EGBN	Thu, Feb 15, 2001	3.17	3.17	3.07	3.07
100	NASDAQ	EGBN	Wed, Feb 14, 2001	3.07	3.07	3.07	3.07
99	NASDAQ	EGBN	Tue, Feb 13, 2001	3.07	3.36	3.07	3.36
98	NASDAQ	EGBN	Tue, Feb 6, 2001	3.31	3.31	3.31	3.31
97	NASDAQ	EGBN	Wed, Jan 31, 2001	3.31	3.41	3.31	3.41
96	NASDAQ	EGBN	Thu, Jan 25, 2001	3.27	3.31	3.27	3.31
95	NASDAQ	EGBN	Mon, Jan 22, 2001	3.07	3.07	3.07	3.07
94	NASDAQ	EGBN	Fri, Dec 15, 2000	3.17	3.22	3.17	3.22
93	NASDAQ	EGBN	Thu, Dec 14, 2000	3.36	3.41	3.36	3.41
92	NASDAQ	EGBN	Tue, Dec 12, 2000	3.17	3.22	3.17	3.22
91	NASDAQ	EGBN	Fri, Dec 1, 2000	3.07	3.07	3.07	3.07
90	NASDAQ	EGBN	Thu, Nov 30, 2000	3.12	3.12	3.12	3.12
89	NASDAQ	EGBN	Tue, Nov 28, 2000	3.03	3.03	3.00	3.03
88	NASDAQ	EGBN	Wed, Nov 22, 2000	3.17	3.17	3.17	3.17
87	NASDAQ	EGBN	Tue, Nov 21, 2000	3.00	3.10	3.00	3.10
86	NASDAQ	EGBN	Thu, Nov 9, 2000	3.17	3.17	3.17	3.17
85	NASDAQ	EGBN	Wed, Nov 8, 2000	3.00	3.00	3.00	3.00
84	NASDAQ	EGBN	Tue, Nov 7, 2000	3.17	3.17	3.17	3.17
83	NASDAQ	EGBN	Fri, Nov 3, 2000	3.00	3.00	3.00	3.00
82	NASDAQ	EGBN	Wed, Oct 18, 2000	3.07	3.17	3.07	3.17
81	NASDAQ	EGBN	Thu, Sep 28, 2000	2.98	2.98	2.98	2.98
80	NASDAQ	EGBN	Fri, Sep 22, 2000	3.27	3.27	3.27	3.27
79	NASDAQ	EGBN	Thu, Sep 21, 2000	3.07	3.27	3.07	3.17
78	NASDAQ	EGBN	Tue, Sep 19, 2000	3.07	3.07	3.07	3.07
77	NASDAQ	EGBN	Mon, Sep 18, 2000	3.27	3.27	3.27	3.27
76	NASDAQ	EGBN	Fri, Sep 15, 2000	3.07	3.07	3.07	3.07
75	NASDAQ	EGBN	Wed, Aug 30, 2000	3.27	3.27	3.24	3.24
74	NASDAQ	EGBN	Tue, Aug 29, 2000	3.46	3.46	3.46	3.46
73	NASDAQ	EGBN	Mon, Aug 14, 2000	3.07	3.27	3.03	3.27
72	NASDAQ	EGBN	Tue, Aug 8, 2000	3.07	3.07	3.07	3.07
71	NASDAQ	EGBN	Fri, Aug 4, 2000	3.46	3.46	3.46	3.46
70	NASDAQ	EGBN	Tue, Aug 1, 2000	3.46	3.46	3.46	3.46
69	NASDAQ	EGBN	Mon, Jul 24, 2000	3.31	3.70	3.31	3.70
68	NASDAQ	EGBN	Fri, Jul 7, 2000	3.17	3.17	3.17	3.17
67	NASDAQ	EGBN	Thu, Jul 6, 2000	3.17	3.17	3.17	3.17
66	NASDAQ	EGBN	Wed, Jul 5, 2000	3.17	3.17	2.69	3.17
65	NASDAQ	EGBN	Mon, Jul 3, 2000	3.07	3.07	3.07	3.07
64	NASDAQ	EGBN	Fri, Jun 30, 2000	3.17	3.17	3.03	3.03
63	NASDAQ	EGBN	Mon, Jun 5, 2000	2.50	2.50	2.50	2.50
62	NASDAQ	EGBN	Thu, Jun 1, 2000	3.07	3.07	3.07	3.07
61	NASDAQ	EGBN	Thu, May 25, 2000	3.07	3.07	2.40	2.79
60	NASDAQ	EGBN	Wed, May 24, 2000	2.79	2.88	2.79	2.88
59	NASDAQ	EGBN	Mon, May 15, 2000	2.88	3.07	2.88	3.07
58	NASDAQ	EGBN	Fri, May 12, 2000	2.88	2.88	2.88	2.88
57	NASDAQ	EGBN	Wed, May 10, 2000	3.07	3.07	3.07	3.07
56	NASDAQ	EGBN	Fri, Apr 28, 2000	2.88	2.88	2.88	2.88
55	NASDAQ	EGBN	Mon, Apr 24, 2000	3.07	3.07	3.07	3.07
54	NASDAQ	EGBN	Wed, Apr 19, 2000	2.88	2.88	2.88	2.88
53	NASDAQ	EGBN	Mon, Apr 17, 2000	2.88	3.07	2.83	3.07
52	NASDAQ	EGBN	Thu, Apr 13, 2000	3.22	3.22	3.22	3.22
51	NASDAQ	EGBN	Tue, Apr 11, 2000	3.27	3.27	3.27	3.27
50	NASDAQ	EGBN	Mon, Apr 10, 2000	3.07	3.07	3.07	3.07
49	NASDAQ	EGBN	Tue, Mar 28, 2000	2.92	3.07	2.77	3.07
48	NASDAQ	EGBN	Mon, Mar 27, 2000	3.07	3.07	3.07	3.07
47	NASDAQ	EGBN	Tue, Mar 21, 2000	3.07	3.07	3.07	3.07
46	NASDAQ	EGBN	Mon, Mar 20, 2000	3.07	3.15	3.07	3.15
45	NASDAQ	EGBN	Fri, Mar 10, 2000	3.23	3.23	3.23	3.23
44	NASDAQ	EGBN	Thu, Mar 9, 2000	3.23	3.23	3.23	3.23
43	NASDAQ	EGBN	Mon, Mar 6, 2000	3.07	3.07	3.07	3.07
42	NASDAQ	EGBN	Thu, Mar 2, 2000	3.23	3.23	3.23	3.23
41	NASDAQ	EGBN	Wed, Mar 1, 2000	3.07	3.38	3.07	3.23
40	NASDAQ	EGBN	Fri, Feb 25, 2000	3.07	3.23	3.07	3.23
39	NASDAQ	EGBN	Thu, Feb 24, 2000	3.15	3.23	3.15	3.23
38	NASDAQ	EGBN	Tue, Feb 22, 2000	3.07	3.15	3.07	3.15
37	NASDAQ	EGBN	Fri, Feb 18, 2000	3.07	3.15	3.07	3.15
36	NASDAQ	EGBN	Tue, Feb 8, 2000	3.00	3.00	3.00	3.00
35	NASDAQ	EGBN	Tue, Feb 1, 2000	3.07	3.07	3.07	3.07
34	NASDAQ	EGBN	Wed, Jan 26, 2000	2.92	3.00	2.92	3.00
33	NASDAQ	EGBN	Fri, Jan 21, 2000	3.00	3.00	3.00	3.00
32	NASDAQ	EGBN	Wed, Jan 19, 2000	3.00	3.00	3.00	3.00
31	NASDAQ	EGBN	Tue, Jan 18, 2000	2.92	2.92	2.92	2.92
30	NASDAQ	EGBN	Wed, Jan 12, 2000	2.92	2.92	2.92	2.92
29	NASDAQ	EGBN	Wed, Dec 22, 1999	3.23	3.23	3.23	3.23
28	NASDAQ	EGBN	Tue, Dec 21, 1999	3.07	3.07	3.07	3.07
27	NASDAQ	EGBN	Wed, Dec 15, 1999	3.07	3.07	3.07	3.07
26	NASDAQ	EGBN	Wed, Dec 8, 1999	3.23	3.23	3.23	3.23
25	NASDAQ	EGBN	Tue, Dec 7, 1999	3.23	3.23	3.11	3.11
24	NASDAQ	EGBN	Thu, Dec 2, 1999	3.07	3.07	3.07	3.07
23	NASDAQ	EGBN	Mon, Nov 29, 1999	3.21	3.21	3.21	3.21
22	NASDAQ	EGBN	Wed, Nov 10, 1999	3.23	3.23	3.23	3.23
21	NASDAQ	EGBN	Thu, Nov 4, 1999	3.38	3.38	3.38	3.38
20	NASDAQ	EGBN	Tue, Nov 2, 1999	3.23	3.23	3.23	3.23
19	NASDAQ	EGBN	Fri, Oct 29, 1999	3.07	3.07	3.07	3.07
18	NASDAQ	EGBN	Mon, Oct 25, 1999	3.07	3.07	3.07	3.07
17	NASDAQ	EGBN	Thu, Oct 21, 1999	3.07	3.23	3.07	3.23
16	NASDAQ	EGBN	Tue, Oct 19, 1999	3.23	3.23	3.23	3.23
15	NASDAQ	EGBN	Mon, Oct 18, 1999	3.07	3.07	3.07	3.07
14	NASDAQ	EGBN	Thu, Oct 14, 1999	3.23	3.23	3.23	3.23
13	NASDAQ	EGBN	Wed, Oct 13, 1999	3.07	3.07	3.07	3.07
12	NASDAQ	EGBN	Fri, Oct 8, 1999	3.07	3.07	3.07	3.07
11	NASDAQ	EGBN	Fri, Aug 27, 1999	3.23	3.23	3.23	3.23
10	NASDAQ	EGBN	Thu, Aug 26, 1999	3.19	3.19	3.19	3.19
9	NASDAQ	EGBN	Tue, Aug 24, 1999	3.07	3.07	3.07	3.07
8	NASDAQ	EGBN	Fri, Aug 20, 1999	3.07	3.07	3.07	3.07
7	NASDAQ	EGBN	Thu, Aug 19, 1999	3.23	3.23	3.23	3.23
6	NASDAQ	EGBN	Wed, Aug 18, 1999	3.30	3.30	3.07	3.07
5	NASDAQ	EGBN	Tue, Aug 17, 1999	3.54	3.54	3.54	3.54
4	NASDAQ	EGBN	Fri, Aug 13, 1999	3.07	3.23	3.07	3.23
3	NASDAQ	EGBN	Thu, Jul 29, 1999	3.23	3.23	3.23	3.23
2	NASDAQ	EGBN	Thu, Jul 15, 1999	3.23	3.23	3.23	3.23
1	NASDAQ	EGBN	Wed, Jul 14, 1999	3.07	3.30	3.07	3.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Eagle Bancorp Inc NASDAQ:EGBN 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